36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 202300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 2318 |
| 3 | 20250103 | 202200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20250103 | 202100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20250103 | 202000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20250103 | 201900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20250103 | 201800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20250103 | 201700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20250103 | 201600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20250103 | 201500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20250103 | 201400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20250103 | 201300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20250103 | 201200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20250103 | 201100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20250103 | 201000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20250103 | 200900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20250103 | 200800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20250103 | 200700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20250103 | 200600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20250103 | 200500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20250103 | 200400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20250103 | 200300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20250103 | 200200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20250103 | 200100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20250103 | 200000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20250103 | 195900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20250103 | 195800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20250103 | 195700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20250103 | 195600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20250103 | 195500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20250103 | 195400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20250103 | 195300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 2318 |
| 33 | 20250103 | 195200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20250103 | 195100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20250103 | 195000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20250103 | 194900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20250103 | 194800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20250103 | 194700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20250103 | 194600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20250103 | 194500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20250103 | 194400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20250103 | 194300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20250103 | 194200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20250103 | 194100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20250103 | 194000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20250103 | 193900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20250103 | 193800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20250103 | 193700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20250103 | 193600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20250103 | 193500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20250103 | 193400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20250103 | 193300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20250103 | 193200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20250103 | 193100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20250103 | 193000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20250103 | 192900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20250103 | 192800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20250103 | 192700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20250103 | 192600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20250103 | 192500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20250103 | 192400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20250103 | 192300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 2318 |
| 63 | 20250103 | 192200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20250103 | 192100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20250103 | 192000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20250103 | 191900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20250103 | 191800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20250103 | 191700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20250103 | 191600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20250103 | 191500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20250103 | 191400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20250103 | 191300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20250103 | 191200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20250103 | 191100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20250103 | 191000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20250103 | 190900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20250103 | 190800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20250103 | 190700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20250103 | 190600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20250103 | 190500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20250103 | 190400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20250103 | 190300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20250103 | 190200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20250103 | 190100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20250103 | 190000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20250103 | 185900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20250103 | 185800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20250103 | 185700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20250103 | 185600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20250103 | 185500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20250103 | 185400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20250103 | 185300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 2318 |
| 93 | 20250103 | 185200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20250103 | 185100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20250103 | 185000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20250103 | 184900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20250103 | 184800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20250103 | 184700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20250103 | 184600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20250103 | 184500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20250103 | 184400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20250103 | 184300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20250103 | 184200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20250103 | 184100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20250103 | 184000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20250103 | 183900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20250103 | 183800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20250103 | 183700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20250103 | 183600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20250103 | 183500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20250103 | 183400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20250103 | 183300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20250103 | 183200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20250103 | 183100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20250103 | 183000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20250103 | 182900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20250103 | 182800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20250103 | 182700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20250103 | 182600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20250103 | 182500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20250103 | 182400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20250103 | 182300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 2318 |
| 123 | 20250103 | 182200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20250103 | 182100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20250103 | 182000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20250103 | 181900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20250103 | 181800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20250103 | 181700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20250103 | 181600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20250103 | 181500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20250103 | 181400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20250103 | 181300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20250103 | 181200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20250103 | 181100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20250103 | 181000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20250103 | 180900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20250103 | 180800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20250103 | 180700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20250103 | 180600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20250103 | 180500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20250103 | 180400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20250103 | 180300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20250103 | 180200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20250103 | 180100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20250103 | 180000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20250103 | 175900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20250103 | 175800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20250103 | 175700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20250103 | 175600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20250103 | 175500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20250103 | 175400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20250103 | 175300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 2318 |
| 153 | 20250103 | 175200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20250103 | 175100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20250103 | 175000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20250103 | 174900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20250103 | 174800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20250103 | 174700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20250103 | 174600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20250103 | 174500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20250103 | 174400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20250103 | 174300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20250103 | 174200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20250103 | 174100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20250103 | 174000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20250103 | 173900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20250103 | 173800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20250103 | 173700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20250103 | 173600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20250103 | 173500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20250103 | 173400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20250103 | 173300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20250103 | 173200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20250103 | 173100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20250103 | 173000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20250103 | 172900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20250103 | 172800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20250103 | 172700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20250103 | 172600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20250103 | 172500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20250103 | 172400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20250103 | 172300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 2318 |
| 183 | 20250103 | 172200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20250103 | 172100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20250103 | 172000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20250103 | 171900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20250103 | 171800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20250103 | 171700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20250103 | 171600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20250103 | 171500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20250103 | 171400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20250103 | 171300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20250103 | 171200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20250103 | 171100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20250103 | 171000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20250103 | 170900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20250103 | 170800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20250103 | 170700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20250103 | 170600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20250103 | 170500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20250103 | 170400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20250103 | 170300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20250103 | 170200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20250103 | 170100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20250103 | 170000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20250103 | 165900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20250103 | 165800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20250103 | 165700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20250103 | 165600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20250103 | 165500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20250103 | 165400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20250103 | 165300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 2318 |
| 213 | 20250103 | 165200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20250103 | 165100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20250103 | 165000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20250103 | 164900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20250103 | 164800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20250103 | 164700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20250103 | 164600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20250103 | 164500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20250103 | 164400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20250103 | 164300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20250103 | 164200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20250103 | 164100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20250103 | 164000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20250103 | 163900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20250103 | 163800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20250103 | 163700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20250103 | 163600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20250103 | 163500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20250103 | 163400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20250103 | 163300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20250103 | 163200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20250103 | 163100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20250103 | 163000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20250103 | 162900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20250103 | 162800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20250103 | 162700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20250103 | 162600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 240 | 20250103 | 162500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 241 | 20250103 | 162400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 242 | 20250103 | 162300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 2318 |
| 243 | 20250103 | 162200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 244 | 20250103 | 162100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 245 | 20250103 | 162000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 246 | 20250103 | 161900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 247 | 20250103 | 161800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 248 | 20250103 | 161700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 249 | 20250103 | 161600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 250 | 20250103 | 161500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 251 | 20250103 | 161400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 252 | 20250103 | 161300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 253 | 20250103 | 161200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 254 | 20250103 | 161100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 255 | 20250103 | 161000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 256 | 20250103 | 160900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 257 | 20250103 | 160800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 258 | 20250103 | 160700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 259 | 20250103 | 160600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 260 | 20250103 | 160500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 261 | 20250103 | 160400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 262 | 20250103 | 160300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 263 | 20250103 | 160200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 264 | 20250103 | 160100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 265 | 20250103 | 160000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 266 | 20250103 | 155900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 267 | 20250103 | 155800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 268 | 20250103 | 155700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 269 | 20250103 | 155600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 270 | 20250103 | 155500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 271 | 20250103 | 155400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 272 | 20250103 | 155300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 2318 |
| 273 | 20250103 | 155200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 274 | 20250103 | 155100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 275 | 20250103 | 155000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 276 | 20250103 | 154900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 277 | 20250103 | 154800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 278 | 20250103 | 154700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 279 | 20250103 | 154600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 280 | 20250103 | 154500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 281 | 20250103 | 154400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 282 | 20250103 | 154300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 283 | 20250103 | 154200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 284 | 20250103 | 154100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 285 | 20250103 | 154000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 286 | 20250103 | 153900 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 287 | 20250103 | 153800 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 288 | 20250103 | 153700 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 289 | 20250103 | 153600 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 290 | 20250103 | 153500 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 291 | 20250103 | 153400 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 292 | 20250103 | 153300 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 293 | 20250103 | 153200 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 294 | 20250103 | 153100 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 295 | 20250103 | 153000 | 2609045750 | 25850 | 25850 | 25850 | 25850 | 2318 |
| 296 | 20250103 | 152900 | 2549125450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 297 | 20250103 | 152800 | 2549125450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 298 | 20250103 | 152700 | 2549125450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 299 | 20250103 | 152600 | 2549125450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 300 | 20250103 | 152500 | 2549125450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 301 | 20250103 | 152400 | 2549125450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 302 | 20250103 | 152300 | 2549125450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 303 | 20250103 | 152200 | 2549125450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 304 | 20250103 | 152100 | 2549125450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 305 | 20250103 | 152000 | 2549125450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 306 | 20250103 | 151900 | 2549125450 | 26000 | 26000 | 26200 | 26000 | 637 |
| 307 | 20250103 | 151800 | 2532453700 | 26000 | 25950 | 26050 | 25900 | 352 |
| 308 | 20250103 | 151700 | 2523315550 | 25900 | 26000 | 26050 | 25900 | 698 |
| 309 | 20250103 | 151600 | 2505174400 | 26050 | 26050 | 26050 | 26000 | 367 |
| 310 | 20250103 | 151500 | 2495621950 | 26050 | 26100 | 26100 | 26000 | 388 |
| 311 | 20250103 | 151400 | 2485498950 | 26150 | 26100 | 26150 | 26050 | 200 |
| 312 | 20250103 | 151300 | 2480274250 | 26050 | 26050 | 26100 | 26050 | 240 |
| 313 | 20250103 | 151200 | 2474010500 | 26100 | 26100 | 26100 | 26050 | 299 |
| 314 | 20250103 | 151100 | 2466212150 | 26050 | 26100 | 26200 | 26050 | 273 |
| 315 | 20250103 | 151000 | 2459078050 | 26150 | 26150 | 26200 | 26050 | 548 |
| 316 | 20250103 | 150900 | 2444757600 | 26150 | 26150 | 26150 | 26100 | 489 |
| 317 | 20250103 | 150800 | 2431971450 | 26150 | 26150 | 26150 | 26100 | 152 |
| 318 | 20250103 | 150700 | 2427996700 | 26100 | 26100 | 26150 | 26050 | 199 |
| 319 | 20250103 | 150600 | 2422797350 | 26150 | 26150 | 26150 | 26100 | 274 |
| 320 | 20250103 | 150500 | 2415633800 | 26150 | 26100 | 26150 | 26050 | 284 |
| 321 | 20250103 | 150400 | 2408214750 | 26100 | 26050 | 26100 | 26000 | 108 |
| 322 | 20250103 | 150300 | 2405399200 | 26050 | 26050 | 26100 | 26050 | 150 |
| 323 | 20250103 | 150200 | 2401487500 | 26100 | 26100 | 26150 | 26100 | 98 |
| 324 | 20250103 | 150100 | 2398926500 | 26050 | 26050 | 26100 | 26000 | 245 |
| 325 | 20250103 | 150000 | 2392537150 | 26050 | 26000 | 26100 | 26000 | 298 |
| 326 | 20250103 | 145900 | 2384763400 | 26100 | 26100 | 26150 | 26050 | 196 |
| 327 | 20250103 | 145800 | 2379649650 | 26050 | 26050 | 26050 | 26000 | 179 |
| 328 | 20250103 | 145700 | 2374989200 | 26000 | 26050 | 26150 | 26000 | 223 |
| 329 | 20250103 | 145600 | 2369174250 | 26050 | 26050 | 26100 | 26000 | 269 |
| 330 | 20250103 | 145500 | 2362160300 | 26000 | 25950 | 26000 | 25950 | 120 |
| 331 | 20250103 | 145400 | 2359043300 | 26000 | 26000 | 26000 | 25950 | 64 |
| 332 | 20250103 | 145300 | 2357379850 | 25950 | 26100 | 26100 | 25950 | 41 |
| 333 | 20250103 | 145200 | 2356310800 | 26100 | 26100 | 26100 | 26000 | 136 |
| 334 | 20250103 | 145100 | 2352768600 | 26100 | 26000 | 26100 | 26000 | 287 |
| 335 | 20250103 | 145000 | 2345281550 | 26050 | 26050 | 26050 | 26000 | 61 |
| 336 | 20250103 | 144900 | 2343692950 | 26050 | 26050 | 26100 | 25950 | 59 |
| 337 | 20250103 | 144800 | 2342158750 | 26050 | 26050 | 26050 | 26050 | 191 |
| 338 | 20250103 | 144700 | 2337183200 | 26050 | 26050 | 26050 | 26000 | 17 |
| 339 | 20250103 | 144600 | 2336740400 | 26000 | 26000 | 26100 | 26000 | 354 |
| 340 | 20250103 | 144500 | 2327515300 | 26000 | 26000 | 26050 | 26000 | 35 |
| 341 | 20250103 | 144400 | 2326603650 | 26050 | 26050 | 26050 | 26000 | 113 |
| 342 | 20250103 | 144300 | 2323660600 | 26050 | 26000 | 26050 | 26000 | 96 |
| 343 | 20250103 | 144200 | 2321163550 | 26050 | 26000 | 26050 | 26000 | 87 |
| 344 | 20250103 | 144100 | 2318897400 | 26000 | 26000 | 26050 | 26000 | 191 |
| 345 | 20250103 | 144000 | 2313924300 | 26000 | 26000 | 26050 | 25950 | 80 |
| 346 | 20250103 | 143900 | 2311845450 | 26000 | 25950 | 26050 | 25950 | 46 |
| 347 | 20250103 | 143800 | 2310649450 | 26050 | 26000 | 26050 | 26000 | 174 |
| 348 | 20250103 | 143700 | 2306123750 | 26000 | 26000 | 26050 | 25900 | 75 |
| 349 | 20250103 | 143600 | 2304174350 | 26000 | 26050 | 26050 | 25900 | 221 |
| 350 | 20250103 | 143500 | 2298418950 | 25950 | 26000 | 26050 | 25950 | 234 |
| 351 | 20250103 | 143400 | 2292334250 | 26050 | 26000 | 26050 | 26000 | 129 |
| 352 | 20250103 | 143300 | 2288976850 | 26050 | 26000 | 26050 | 26000 | 114 |
| 353 | 20250103 | 143200 | 2286009600 | 26050 | 26000 | 26050 | 26000 | 41 |
| 354 | 20250103 | 143100 | 2284941750 | 26000 | 26000 | 26050 | 26000 | 122 |
| 355 | 20250103 | 143000 | 2281765150 | 25950 | 26000 | 26000 | 25950 | 176 |
| 356 | 20250103 | 142900 | 2277194150 | 25950 | 26000 | 26100 | 25950 | 196 |
| 357 | 20250103 | 142800 | 2272098200 | 26000 | 26100 | 26100 | 26000 | 1122 |
| 358 | 20250103 | 142700 | 2242870200 | 26100 | 26100 | 26100 | 26050 | 63 |
| 359 | 20250103 | 142600 | 2241226600 | 26100 | 26050 | 26100 | 26050 | 236 |
| 360 | 20250103 | 142500 | 2235067500 | 26050 | 26100 | 26100 | 26050 | 108 |
| 361 | 20250103 | 142400 | 2232252350 | 26050 | 26100 | 26100 | 26050 | 132 |
| 362 | 20250103 | 142300 | 2228807250 | 26100 | 26100 | 26100 | 26050 | 63 |
| 363 | 20250103 | 142200 | 2227163450 | 26100 | 26050 | 26100 | 26050 | 49 |
| 364 | 20250103 | 142100 | 2225885500 | 26050 | 26050 | 26100 | 26050 | 220 |
| 365 | 20250103 | 142000 | 2220143600 | 26050 | 26050 | 26050 | 26050 | 58 |
| 366 | 20250103 | 141900 | 2218632700 | 26050 | 26050 | 26100 | 26050 | 87 |
| 367 | 20250103 | 141800 | 2216365150 | 26050 | 26050 | 26050 | 26050 | 2 |
| 368 | 20250103 | 141700 | 2216313050 | 26100 | 26100 | 26100 | 26100 | 155 |
| 369 | 20250103 | 141600 | 2212267550 | 26100 | 26100 | 26200 | 26050 | 841 |
| 370 | 20250103 | 141500 | 2190322600 | 26100 | 26100 | 26150 | 26100 | 138 |
| 371 | 20250103 | 141400 | 2186717800 | 26100 | 26100 | 26200 | 26100 | 168 |
| 372 | 20250103 | 141300 | 2182317000 | 26100 | 26100 | 26150 | 26100 | 22 |
| 373 | 20250103 | 141200 | 2181742300 | 26150 | 26000 | 26200 | 26000 | 479 |
| 374 | 20250103 | 141100 | 2169216850 | 26150 | 26100 | 26150 | 26100 | 180 |
| 375 | 20250103 | 141000 | 2164512600 | 26100 | 25950 | 26100 | 25950 | 58 |
| 376 | 20250103 | 140900 | 2163004050 | 26000 | 26000 | 26000 | 25950 | 17 |
| 377 | 20250103 | 140800 | 2162562100 | 25950 | 25950 | 26000 | 25950 | 37 |
| 378 | 20250103 | 140700 | 2161600750 | 25950 | 25950 | 25950 | 25950 | 1 |
| 379 | 20250103 | 140600 | 2161574800 | 25950 | 26000 | 26050 | 25950 | 202 |
| 380 | 20250103 | 140500 | 2156313150 | 26000 | 25950 | 26000 | 25950 | 39 |
| 381 | 20250103 | 140400 | 2155300400 | 25900 | 25950 | 25950 | 25900 | 7 |
| 382 | 20250103 | 140300 | 2155118850 | 25950 | 25950 | 25950 | 25950 | 2 |
| 383 | 20250103 | 140200 | 2155066950 | 26050 | 26000 | 26050 | 26000 | 36 |
| 384 | 20250103 | 140100 | 2154130150 | 25900 | 25950 | 26000 | 25900 | 336 |
| 385 | 20250103 | 140000 | 2145409900 | 25900 | 25900 | 25900 | 25900 | 34 |
| 386 | 20250103 | 135900 | 2144529300 | 25950 | 25950 | 25950 | 25900 | 360 |
| 387 | 20250103 | 135800 | 2135187350 | 25900 | 25900 | 25950 | 25900 | 105 |
| 388 | 20250103 | 135700 | 2132467600 | 25900 | 25900 | 25900 | 25850 | 113 |
| 389 | 20250103 | 135600 | 2129541150 | 25900 | 25850 | 25900 | 25850 | 157 |
| 390 | 20250103 | 135500 | 2125474950 | 25900 | 25800 | 25900 | 25800 | 49 |
| 391 | 20250103 | 135400 | 2124208250 | 25850 | 25850 | 25850 | 25850 | 1 |
| 392 | 20250103 | 135300 | 2124182400 | 25900 | 25900 | 25900 | 25750 | 22 |
| 393 | 20250103 | 135200 | 2123613850 | 25850 | 25850 | 25900 | 25850 | 7 |
| 394 | 20250103 | 135100 | 2123432650 | 25750 | 25800 | 25900 | 25750 | 462 |
| 395 | 20250103 | 135000 | 2111498850 | 25850 | 25800 | 25850 | 25800 | 40 |
| 396 | 20250103 | 134900 | 2110465950 | 25800 | 25800 | 25850 | 25800 | 10 |
| 397 | 20250103 | 134800 | 2110207850 | 25850 | 25800 | 25850 | 25800 | 66 |
| 398 | 20250103 | 134700 | 2108502200 | 25800 | 25850 | 25850 | 25800 | 99 |
| 399 | 20250103 | 134600 | 2105947550 | 25950 | 25850 | 25950 | 25850 | 390 |
| 400 | 20250103 | 134500 | 2095849350 | 25800 | 25800 | 25800 | 25750 | 170 |
| 401 | 20250103 | 134400 | 2091463500 | 25750 | 25800 | 25800 | 25750 | 49 |
| 402 | 20250103 | 134300 | 2090199750 | 25800 | 25850 | 25850 | 25800 | 26 |
| 403 | 20250103 | 134200 | 2089527800 | 25850 | 25850 | 25850 | 25850 | 35 |
| 404 | 20250103 | 134100 | 2088623050 | 25850 | 25700 | 25850 | 25700 | 681 |
| 405 | 20250103 | 134000 | 2071046050 | 25800 | 25750 | 25800 | 25700 | 68 |
| 406 | 20250103 | 133900 | 2069295050 | 25750 | 25750 | 25750 | 25650 | 172 |
| 407 | 20250103 | 133800 | 2064868500 | 25750 | 25800 | 25850 | 25700 | 1247 |
| 408 | 20250103 | 133700 | 2032786000 | 25800 | 25900 | 25900 | 25800 | 845 |
| 409 | 20250103 | 133600 | 2010911900 | 26000 | 26000 | 26050 | 25950 | 413 |
| 410 | 20250103 | 133500 | 2000167050 | 26000 | 26000 | 26050 | 26000 | 33 |
| 411 | 20250103 | 133400 | 1999309000 | 26000 | 26000 | 26000 | 26000 | 11 |
| 412 | 20250103 | 133300 | 1999023000 | 26050 | 26100 | 26100 | 26050 | 54 |
| 413 | 20250103 | 133200 | 1997615950 | 26050 | 26100 | 26100 | 26050 | 18 |
| 414 | 20250103 | 133100 | 1997146200 | 26050 | 26050 | 26100 | 26050 | 234 |
| 415 | 20250103 | 133000 | 1991038900 | 26000 | 26050 | 26050 | 26000 | 55 |
| 416 | 20250103 | 132900 | 1989607500 | 26100 | 26050 | 26100 | 26050 | 125 |
| 417 | 20250103 | 132800 | 1986348350 | 26000 | 26000 | 26050 | 26000 | 102 |
| 418 | 20250103 | 132700 | 1983691350 | 26000 | 26000 | 26050 | 26000 | 11 |
| 419 | 20250103 | 132600 | 1983405300 | 26050 | 26000 | 26050 | 26000 | 220 |
| 420 | 20250103 | 132500 | 1977674500 | 26050 | 26000 | 26050 | 26000 | 464 |
| 421 | 20250103 | 132400 | 1965587350 | 26000 | 26000 | 26000 | 26000 | 98 |
| 422 | 20250103 | 132300 | 1963039350 | 26000 | 26050 | 26050 | 26000 | 35 |
| 423 | 20250103 | 132200 | 1962128050 | 26000 | 26000 | 26050 | 26000 | 7 |
| 424 | 20250103 | 132100 | 1961945850 | 26050 | 26000 | 26050 | 26000 | 269 |
| 425 | 20250103 | 132000 | 1954938550 | 26000 | 26000 | 26050 | 26000 | 80 |
| 426 | 20250103 | 131900 | 1952858300 | 26050 | 26000 | 26050 | 26000 | 3 |
| 427 | 20250103 | 131800 | 1952780200 | 26000 | 26100 | 26100 | 26000 | 95 |
| 428 | 20250103 | 131700 | 1950306400 | 26050 | 26050 | 26050 | 26050 | 11 |
| 429 | 20250103 | 131600 | 1950019850 | 26000 | 26050 | 26100 | 26000 | 304 |
| 430 | 20250103 | 131500 | 1942088600 | 26050 | 26050 | 26100 | 26050 | 18 |
| 431 | 20250103 | 131400 | 1941619200 | 26050 | 26050 | 26050 | 26050 | 1 |
| 432 | 20250103 | 131300 | 1941593150 | 26050 | 26100 | 26100 | 26050 | 117 |
| 433 | 20250103 | 131200 | 1938542400 | 26100 | 26050 | 26100 | 26050 | 32 |
| 434 | 20250103 | 131100 | 1937707300 | 26050 | 26050 | 26100 | 26000 | 220 |
| 435 | 20250103 | 131000 | 1931973400 | 26050 | 26050 | 26050 | 26000 | 33 |
| 436 | 20250103 | 130900 | 1931115050 | 26100 | 26050 | 26100 | 26050 | 14 |
| 437 | 20250103 | 130800 | 1930749750 | 26050 | 26050 | 26050 | 26050 | 1 |
| 438 | 20250103 | 130700 | 1930723700 | 26100 | 26100 | 26100 | 26050 | 25 |
| 439 | 20250103 | 130600 | 1930071350 | 26100 | 26050 | 26100 | 26000 | 184 |
| 440 | 20250103 | 130500 | 1925273650 | 26000 | 26000 | 26000 | 26000 | 4 |
| 441 | 20250103 | 130400 | 1925169650 | 26050 | 26050 | 26100 | 26050 | 31 |
| 442 | 20250103 | 130300 | 1924361850 | 26050 | 26050 | 26100 | 26050 | 53 |
| 443 | 20250103 | 130200 | 1922979100 | 26050 | 26050 | 26050 | 26050 | 4 |
| 444 | 20250103 | 130100 | 1922874900 | 26050 | 26100 | 26100 | 26050 | 241 |
| 445 | 20250103 | 130000 | 1916585250 | 26100 | 26100 | 26100 | 26050 | 65 |
| 446 | 20250103 | 125900 | 1914889850 | 26050 | 26050 | 26050 | 26050 | 36 |
| 447 | 20250103 | 125800 | 1913952050 | 26050 | 26100 | 26100 | 26050 | 31 |
| 448 | 20250103 | 125700 | 1913144250 | 26050 | 26050 | 26050 | 26050 | 28 |
| 449 | 20250103 | 125600 | 1912414850 | 26050 | 26050 | 26100 | 26050 | 182 |
| 450 | 20250103 | 125500 | 1907665250 | 26050 | 26050 | 26100 | 26050 | 39 |
| 451 | 20250103 | 125400 | 1906649200 | 26050 | 26050 | 26100 | 26050 | 50 |
| 452 | 20250103 | 125300 | 1905344450 | 26050 | 26100 | 26100 | 26050 | 46 |
| 453 | 20250103 | 125200 | 1904144850 | 26050 | 26050 | 26050 | 26050 | 10 |
| 454 | 20250103 | 125100 | 1903884350 | 26100 | 26100 | 26150 | 26100 | 811 |
| 455 | 20250103 | 125000 | 1882708500 | 26100 | 26150 | 26150 | 26100 | 24 |
| 456 | 20250103 | 124900 | 1882081950 | 26100 | 26150 | 26150 | 26100 | 51 |
| 457 | 20250103 | 124800 | 1880748800 | 26100 | 26150 | 26150 | 26100 | 85 |
| 458 | 20250103 | 124700 | 1878526550 | 26150 | 26100 | 26150 | 26100 | 3 |
| 459 | 20250103 | 124600 | 1878448200 | 26150 | 26100 | 26150 | 26100 | 275 |
| 460 | 20250103 | 124500 | 1871257500 | 26150 | 26150 | 26150 | 26100 | 48 |
| 461 | 20250103 | 124400 | 1870002700 | 26150 | 26150 | 26150 | 26100 | 12 |
| 462 | 20250103 | 124300 | 1869689200 | 26150 | 26100 | 26150 | 26100 | 3 |
| 463 | 20250103 | 124200 | 1869610800 | 26150 | 26150 | 26150 | 26100 | 62 |
| 464 | 20250103 | 124100 | 1867990600 | 26150 | 26100 | 26150 | 26100 | 134 |
| 465 | 20250103 | 124000 | 1864486550 | 26150 | 26100 | 26150 | 26100 | 29 |
| 466 | 20250103 | 123900 | 1863729400 | 26150 | 26150 | 26150 | 26100 | 121 |
| 467 | 20250103 | 123800 | 1860565350 | 26100 | 26050 | 26150 | 26050 | 453 |
| 468 | 20250103 | 123700 | 1848741150 | 26100 | 26050 | 26100 | 26050 | 17 |
| 469 | 20250103 | 123600 | 1848297650 | 26050 | 26050 | 26100 | 26050 | 783 |
| 470 | 20250103 | 123500 | 1827894250 | 26000 | 26050 | 26050 | 26000 | 87 |
| 471 | 20250103 | 123400 | 1825631350 | 26000 | 26000 | 26000 | 26000 | 22 |
| 472 | 20250103 | 123300 | 1825059350 | 26050 | 26000 | 26050 | 26000 | 407 |
| 473 | 20250103 | 123200 | 1814457150 | 26050 | 26000 | 26050 | 26000 | 14 |
| 474 | 20250103 | 123100 | 1814092900 | 26050 | 26000 | 26050 | 26000 | 261 |
| 475 | 20250103 | 123000 | 1807294600 | 25950 | 26000 | 26050 | 25950 | 45 |
| 476 | 20250103 | 122900 | 1806125500 | 26000 | 26000 | 26000 | 26000 | 36 |
| 477 | 20250103 | 122800 | 1805189500 | 26000 | 26000 | 26000 | 26000 | 61 |
| 478 | 20250103 | 122700 | 1803603500 | 26050 | 26000 | 26050 | 26000 | 30 |
| 479 | 20250103 | 122600 | 1802822100 | 26050 | 26050 | 26050 | 25950 | 241 |
| 480 | 20250103 | 122500 | 1796552900 | 26050 | 26000 | 26050 | 25950 | 647 |
| 481 | 20250103 | 122400 | 1779731850 | 26050 | 26100 | 26100 | 26050 | 213 |
| 482 | 20250103 | 122300 | 1774182300 | 26050 | 26100 | 26100 | 26050 | 13 |
| 483 | 20250103 | 122200 | 1773843100 | 26050 | 26050 | 26100 | 26050 | 4 |
| 484 | 20250103 | 122100 | 1773738800 | 26050 | 26100 | 26100 | 26050 | 357 |
| 485 | 20250103 | 122000 | 1764421600 | 26050 | 26050 | 26100 | 26050 | 69 |
| 486 | 20250103 | 121900 | 1762622650 | 26050 | 26050 | 26050 | 26050 | 1 |
| 487 | 20250103 | 121800 | 1762596600 | 26050 | 26050 | 26100 | 26050 | 80 |
| 488 | 20250103 | 121700 | 1760509100 | 26050 | 26150 | 26150 | 26050 | 287 |
| 489 | 20250103 | 121600 | 1753016600 | 26150 | 26050 | 26150 | 26050 | 366 |
| 490 | 20250103 | 121500 | 1743456550 | 26100 | 26050 | 26100 | 26050 | 133 |
| 491 | 20250103 | 121400 | 1739990850 | 26050 | 26100 | 26100 | 26050 | 107 |
| 492 | 20250103 | 121300 | 1737198200 | 26100 | 26100 | 26150 | 26050 | 144 |
| 493 | 20250103 | 121200 | 1733439750 | 26100 | 26100 | 26150 | 26100 | 72 |
| 494 | 20250103 | 121100 | 1731559550 | 26150 | 26100 | 26150 | 26100 | 157 |
| 495 | 20250103 | 121000 | 1727454400 | 26100 | 26100 | 26150 | 26100 | 90 |
| 496 | 20250103 | 120900 | 1725104950 | 26100 | 26100 | 26100 | 26050 | 63 |
| 497 | 20250103 | 120800 | 1723460700 | 26100 | 26100 | 26150 | 26100 | 100 |
| 498 | 20250103 | 120700 | 1720847300 | 26150 | 26150 | 26150 | 26100 | 20 |
| 499 | 20250103 | 120600 | 1720324700 | 26100 | 26100 | 26150 | 26050 | 274 |
| 500 | 20250103 | 120500 | 1713168050 | 26050 | 26050 | 26050 | 26050 | 2 |
| 501 | 20250103 | 120400 | 1713115950 | 26100 | 26050 | 26100 | 26050 | 9 |
| 502 | 20250103 | 120300 | 1712881450 | 26100 | 26050 | 26100 | 26050 | 84 |
| 503 | 20250103 | 120200 | 1710689150 | 26050 | 26100 | 26100 | 26050 | 17 |
| 504 | 20250103 | 120100 | 1710245550 | 26150 | 26100 | 26150 | 26100 | 636 |
| 505 | 20250103 | 120000 | 1693634350 | 26050 | 26100 | 26100 | 26000 | 177 |
| 506 | 20250103 | 115900 | 1689018650 | 26050 | 26050 | 26050 | 26050 | 50 |
| 507 | 20250103 | 115800 | 1687716150 | 26000 | 26050 | 26050 | 26000 | 10 |
| 508 | 20250103 | 115700 | 1687455800 | 26050 | 26100 | 26100 | 26000 | 11 |
| 509 | 20250103 | 115600 | 1687169500 | 26100 | 26000 | 26150 | 26000 | 175 |
| 510 | 20250103 | 115500 | 1682607850 | 26000 | 26000 | 26050 | 26000 | 94 |
| 511 | 20250103 | 115400 | 1680159400 | 26050 | 26050 | 26050 | 26000 | 44 |
| 512 | 20250103 | 115300 | 1679013800 | 26000 | 26000 | 26050 | 26000 | 12 |
| 513 | 20250103 | 115200 | 1678701700 | 26100 | 26100 | 26100 | 26050 | 547 |
| 514 | 20250103 | 115100 | 1664450350 | 26100 | 26100 | 26150 | 26050 | 187 |
| 515 | 20250103 | 115000 | 1659565250 | 26100 | 26100 | 26150 | 26050 | 43 |
| 516 | 20250103 | 114900 | 1658443750 | 26100 | 26100 | 26100 | 26100 | 142 |
| 517 | 20250103 | 114800 | 1654737550 | 26100 | 26150 | 26150 | 26100 | 51 |
| 518 | 20250103 | 114700 | 1653404550 | 26100 | 26150 | 26150 | 26050 | 22 |
| 519 | 20250103 | 114600 | 1652830100 | 26150 | 26050 | 26150 | 26050 | 259 |
| 520 | 20250103 | 114500 | 1646061350 | 26050 | 26100 | 26100 | 26050 | 71 |
| 521 | 20250103 | 114400 | 1644208300 | 26100 | 26100 | 26100 | 26100 | 37 |
| 522 | 20250103 | 114300 | 1643242600 | 26150 | 26100 | 26150 | 26050 | 21 |
| 523 | 20250103 | 114200 | 1642694700 | 26150 | 26100 | 26150 | 26100 | 56 |
| 524 | 20250103 | 114100 | 1641230600 | 26150 | 26100 | 26150 | 26100 | 219 |
| 525 | 20250103 | 114000 | 1635504700 | 26150 | 26100 | 26150 | 26050 | 46 |
| 526 | 20250103 | 113900 | 1634305000 | 26100 | 26150 | 26150 | 26100 | 79 |
| 527 | 20250103 | 113800 | 1632239300 | 26150 | 26100 | 26150 | 26100 | 7 |
| 528 | 20250103 | 113700 | 1632056350 | 26150 | 26100 | 26150 | 26100 | 31 |
| 529 | 20250103 | 113600 | 1631245750 | 26100 | 26100 | 26150 | 26050 | 231 |
| 530 | 20250103 | 113500 | 1625210050 | 26100 | 26150 | 26150 | 26050 | 53 |
| 531 | 20250103 | 113400 | 1623826550 | 26150 | 26100 | 26150 | 26100 | 171 |
| 532 | 20250103 | 113300 | 1619357850 | 26100 | 26100 | 26150 | 26050 | 130 |
| 533 | 20250103 | 113200 | 1615969100 | 26100 | 26100 | 26150 | 26050 | 101 |
| 534 | 20250103 | 113100 | 1613332850 | 26100 | 26100 | 26100 | 26050 | 283 |
| 535 | 20250103 | 113000 | 1605946650 | 26100 | 26100 | 26100 | 26050 | 76 |
| 536 | 20250103 | 112900 | 1603964150 | 26050 | 26100 | 26100 | 26050 | 10 |
| 537 | 20250103 | 112800 | 1603703550 | 26100 | 26100 | 26100 | 26100 | 69 |
| 538 | 20250103 | 112700 | 1601902650 | 26100 | 26100 | 26150 | 26100 | 5 |
| 539 | 20250103 | 112600 | 1601772000 | 26100 | 26100 | 26150 | 26050 | 189 |
| 540 | 20250103 | 112500 | 1596838700 | 26100 | 26100 | 26100 | 26100 | 228 |
| 541 | 20250103 | 112400 | 1590887900 | 26150 | 26100 | 26200 | 26100 | 79 |
| 542 | 20250103 | 112300 | 1588820500 | 26200 | 26150 | 26200 | 26100 | 641 |
| 543 | 20250103 | 112200 | 1572060500 | 26100 | 26100 | 26150 | 26100 | 32 |
| 544 | 20250103 | 112100 | 1571225050 | 26100 | 26150 | 26150 | 26100 | 163 |
| 545 | 20250103 | 112000 | 1566963150 | 26100 | 26100 | 26150 | 26100 | 106 |
| 546 | 20250103 | 111900 | 1564192450 | 26150 | 26050 | 26150 | 26050 | 233 |
| 547 | 20250103 | 111800 | 1558111300 | 26050 | 26050 | 26100 | 26050 | 3 |
| 548 | 20250103 | 111700 | 1558033100 | 26050 | 26100 | 26150 | 26050 | 174 |
| 549 | 20250103 | 111600 | 1553486750 | 26100 | 26050 | 26100 | 26050 | 336 |
| 550 | 20250103 | 111500 | 1544717200 | 26050 | 26050 | 26100 | 26050 | 68 |
| 551 | 20250103 | 111400 | 1542943050 | 26050 | 26100 | 26100 | 26050 | 71 |
| 552 | 20250103 | 111300 | 1541090050 | 26050 | 26050 | 26050 | 26050 | 48 |
| 553 | 20250103 | 111200 | 1539839650 | 26050 | 26050 | 26050 | 26000 | 513 |
| 554 | 20250103 | 111100 | 1526476400 | 26000 | 26000 | 26050 | 26000 | 130 |
| 555 | 20250103 | 111000 | 1523090250 | 26050 | 26000 | 26050 | 26000 | 159 |
| 556 | 20250103 | 110900 | 1518952350 | 26000 | 26000 | 26050 | 26000 | 32 |
| 557 | 20250103 | 110800 | 1518119350 | 26050 | 26000 | 26050 | 26000 | 537 |
| 558 | 20250103 | 110700 | 1504155750 | 26050 | 26000 | 26050 | 26000 | 34 |
| 559 | 20250103 | 110600 | 1503270150 | 26050 | 26000 | 26050 | 26000 | 145 |
| 560 | 20250103 | 110500 | 1499496450 | 26000 | 26000 | 26000 | 25950 | 94 |
| 561 | 20250103 | 110400 | 1497053000 | 25950 | 26000 | 26000 | 25950 | 125 |
| 562 | 20250103 | 110300 | 1493803100 | 26000 | 26000 | 26000 | 26000 | 111 |
| 563 | 20250103 | 110200 | 1490917100 | 26000 | 26000 | 26050 | 26000 | 119 |
| 564 | 20250103 | 110100 | 1487823000 | 26000 | 25950 | 26050 | 25950 | 366 |
| 565 | 20250103 | 110000 | 1478301500 | 25950 | 26000 | 26000 | 25900 | 93 |
| 566 | 20250103 | 105900 | 1475885500 | 26000 | 26050 | 26050 | 26000 | 4 |
| 567 | 20250103 | 105800 | 1475781400 | 26000 | 26000 | 26050 | 26000 | 11 |
| 568 | 20250103 | 105700 | 1475495350 | 26000 | 26000 | 26050 | 26000 | 132 |
| 569 | 20250103 | 105600 | 1472056850 | 26000 | 26000 | 26000 | 25950 | 564 |
| 570 | 20250103 | 105500 | 1457392950 | 26000 | 26000 | 26000 | 25950 | 32 |
| 571 | 20250103 | 105400 | 1456562350 | 25950 | 26000 | 26050 | 25950 | 124 |
| 572 | 20250103 | 105300 | 1453337250 | 26050 | 26050 | 26050 | 26050 | 8 |
| 573 | 20250103 | 105200 | 1453128850 | 26000 | 26000 | 26000 | 26000 | 3 |
| 574 | 20250103 | 105100 | 1453050850 | 25950 | 26000 | 26050 | 25950 | 172 |
| 575 | 20250103 | 105000 | 1448575350 | 26000 | 25950 | 26000 | 25950 | 57 |
| 576 | 20250103 | 104900 | 1447094550 | 26050 | 26000 | 26050 | 26000 | 12 |
| 577 | 20250103 | 104800 | 1446782450 | 26000 | 26050 | 26050 | 26000 | 85 |
| 578 | 20250103 | 104700 | 1444571200 | 26000 | 26050 | 26050 | 26000 | 27 |
| 579 | 20250103 | 104600 | 1443868100 | 26050 | 26000 | 26050 | 25950 | 380 |
| 580 | 20250103 | 104500 | 1433982850 | 25950 | 25850 | 25950 | 25850 | 653 |
| 581 | 20250103 | 104400 | 1417088700 | 25850 | 25950 | 25950 | 25850 | 332 |
| 582 | 20250103 | 104300 | 1408489400 | 25950 | 26000 | 26000 | 25900 | 5 |
| 583 | 20250103 | 104200 | 1408359600 | 26000 | 25900 | 26000 | 25900 | 34 |
| 584 | 20250103 | 104100 | 1407476650 | 26000 | 25950 | 26000 | 25900 | 282 |
| 585 | 20250103 | 104000 | 1400152400 | 26000 | 26000 | 26000 | 25950 | 27 |
| 586 | 20250103 | 103900 | 1399451000 | 26050 | 25950 | 26050 | 25950 | 54 |
| 587 | 20250103 | 103800 | 1398046200 | 26000 | 26000 | 26050 | 26000 | 103 |
| 588 | 20250103 | 103700 | 1395367950 | 26000 | 26050 | 26100 | 26000 | 89 |
| 589 | 20250103 | 103600 | 1393049750 | 26050 | 26050 | 26050 | 26050 | 208 |
| 590 | 20250103 | 103500 | 1387631350 | 26050 | 25950 | 26050 | 25900 | 624 |
| 591 | 20250103 | 103400 | 1371431750 | 25950 | 25900 | 25950 | 25900 | 27 |
| 592 | 20250103 | 103300 | 1370731850 | 25900 | 25900 | 25900 | 25900 | 91 |
| 593 | 20250103 | 103200 | 1368374950 | 25900 | 25900 | 25950 | 25900 | 67 |
| 594 | 20250103 | 103100 | 1366639600 | 25950 | 25850 | 25950 | 25850 | 250 |
| 595 | 20250103 | 103000 | 1360161700 | 25850 | 25900 | 25900 | 25850 | 766 |
| 596 | 20250103 | 102900 | 1340322650 | 25900 | 25900 | 25950 | 25900 | 405 |
| 597 | 20250103 | 102800 | 1329832700 | 25950 | 25900 | 25950 | 25900 | 85 |
| 598 | 20250103 | 102700 | 1327630800 | 25900 | 25900 | 25950 | 25900 | 30 |
| 599 | 20250103 | 102600 | 1326852800 | 25900 | 25950 | 26000 | 25900 | 140 |
| 600 | 20250103 | 102500 | 1323219850 | 25900 | 25950 | 26000 | 25900 | 206 |
| 601 | 20250103 | 102400 | 1317882600 | 25900 | 26050 | 26050 | 25900 | 704 |
| 602 | 20250103 | 102300 | 1299604200 | 26000 | 26100 | 26100 | 26000 | 1494 |
| 603 | 20250103 | 102200 | 1260635550 | 26100 | 26150 | 26200 | 26100 | 205 |
| 604 | 20250103 | 102100 | 1255268100 | 26150 | 26150 | 26200 | 26100 | 148 |
| 605 | 20250103 | 102000 | 1251390850 | 26150 | 26100 | 26150 | 26100 | 397 |
| 606 | 20250103 | 101900 | 1241010750 | 26150 | 26100 | 26150 | 26100 | 577 |
| 607 | 20250103 | 101800 | 1225930750 | 26100 | 26150 | 26150 | 26100 | 68 |
| 608 | 20250103 | 101700 | 1224152650 | 26100 | 26100 | 26100 | 26100 | 22 |
| 609 | 20250103 | 101600 | 1223578450 | 26100 | 26050 | 26100 | 26050 | 564 |
| 610 | 20250103 | 101500 | 1208858250 | 26050 | 26050 | 26100 | 26050 | 41 |
| 611 | 20250103 | 101400 | 1207788250 | 26100 | 26100 | 26100 | 26100 | 75 |
| 612 | 20250103 | 101300 | 1205830750 | 26100 | 26150 | 26150 | 26100 | 26 |
| 613 | 20250103 | 101200 | 1205151300 | 26100 | 26150 | 26150 | 26100 | 151 |
| 614 | 20250103 | 101100 | 1201206050 | 26150 | 26100 | 26150 | 26050 | 879 |
| 615 | 20250103 | 101000 | 1178246600 | 26050 | 26100 | 26150 | 26050 | 842 |
| 616 | 20250103 | 100900 | 1156311450 | 26100 | 26100 | 26150 | 26100 | 281 |
| 617 | 20250103 | 100800 | 1148963500 | 26150 | 26150 | 26200 | 26150 | 261 |
| 618 | 20250103 | 100700 | 1142135850 | 26150 | 26200 | 26200 | 26150 | 58 |
| 619 | 20250103 | 100600 | 1140618250 | 26100 | 26100 | 26150 | 26100 | 312 |
| 620 | 20250103 | 100500 | 1132462900 | 26100 | 26100 | 26100 | 26100 | 101 |
| 621 | 20250103 | 100400 | 1129826800 | 26100 | 26150 | 26150 | 26100 | 93 |
| 622 | 20250103 | 100300 | 1127398950 | 26100 | 26150 | 26150 | 26050 | 139 |
| 623 | 20250103 | 100200 | 1123767400 | 26100 | 26150 | 26200 | 26100 | 484 |
| 624 | 20250103 | 100100 | 1111133850 | 26150 | 26150 | 26200 | 26150 | 228 |
| 625 | 20250103 | 100000 | 1105161200 | 26150 | 26150 | 26200 | 26100 | 151 |
| 626 | 20250103 | 095900 | 1101212700 | 26100 | 26150 | 26150 | 26100 | 923 |
| 627 | 20250103 | 095800 | 1077076600 | 26150 | 26150 | 26150 | 26150 | 30 |
| 628 | 20250103 | 095700 | 1076292100 | 26150 | 26150 | 26150 | 26100 | 39 |
| 629 | 20250103 | 095600 | 1075273000 | 26150 | 26100 | 26150 | 26050 | 836 |
| 630 | 20250103 | 095500 | 1053440200 | 26100 | 26050 | 26100 | 26000 | 964 |
| 631 | 20250103 | 095400 | 1028338000 | 26000 | 26100 | 26100 | 26000 | 181 |
| 632 | 20250103 | 095300 | 1023621200 | 26050 | 26100 | 26100 | 26050 | 137 |
| 633 | 20250103 | 095200 | 1020051100 | 26050 | 26100 | 26100 | 26050 | 239 |
| 634 | 20250103 | 095100 | 1013824850 | 26050 | 26100 | 26100 | 26000 | 248 |
| 635 | 20250103 | 095000 | 1007357950 | 26100 | 26050 | 26100 | 26000 | 157 |
| 636 | 20250103 | 094900 | 1003269100 | 26050 | 26100 | 26100 | 26000 | 522 |
| 637 | 20250103 | 094800 | 989687150 | 26100 | 26100 | 26100 | 26050 | 15 |
| 638 | 20250103 | 094700 | 989295800 | 26050 | 26150 | 26150 | 26050 | 713 |
| 639 | 20250103 | 094600 | 970715300 | 26150 | 26100 | 26200 | 26100 | 491 |
| 640 | 20250103 | 094500 | 957873400 | 26100 | 26100 | 26150 | 26050 | 341 |
| 641 | 20250103 | 094400 | 948972450 | 26050 | 26100 | 26100 | 26050 | 33 |
| 642 | 20250103 | 094300 | 948112000 | 26050 | 26100 | 26100 | 26050 | 162 |
| 643 | 20250103 | 094200 | 943886250 | 26150 | 26100 | 26150 | 26050 | 154 |
| 644 | 20250103 | 094100 | 939866050 | 26150 | 26150 | 26150 | 26100 | 203 |
| 645 | 20250103 | 094000 | 934560300 | 26100 | 26150 | 26250 | 26050 | 1577 |
| 646 | 20250103 | 093900 | 893316800 | 26150 | 26150 | 26200 | 26100 | 999 |
| 647 | 20250103 | 093800 | 867169350 | 26200 | 26100 | 26200 | 26100 | 130 |
| 648 | 20250103 | 093700 | 863768800 | 26050 | 25850 | 26200 | 25800 | 6581 |
| 649 | 20250103 | 093600 | 692944150 | 25850 | 25700 | 25850 | 25700 | 1580 |
| 650 | 20250103 | 093500 | 652216600 | 25700 | 25750 | 25750 | 25700 | 152 |
| 651 | 20250103 | 093400 | 648302950 | 25700 | 25750 | 25750 | 25700 | 317 |
| 652 | 20250103 | 093300 | 640156000 | 25750 | 25750 | 25750 | 25700 | 126 |
| 653 | 20250103 | 093200 | 636917700 | 25750 | 25800 | 25800 | 25750 | 35 |
| 654 | 20250103 | 093100 | 636016400 | 25800 | 25750 | 25800 | 25750 | 813 |
| 655 | 20250103 | 093000 | 615055900 | 25750 | 25750 | 25800 | 25750 | 34 |
| 656 | 20250103 | 092900 | 614180300 | 25800 | 25800 | 25900 | 25800 | 679 |
| 657 | 20250103 | 092800 | 596633500 | 25800 | 25750 | 25850 | 25700 | 3215 |
| 658 | 20250103 | 092700 | 513672700 | 25750 | 25750 | 25750 | 25700 | 258 |
| 659 | 20250103 | 092600 | 507034250 | 25700 | 25750 | 25800 | 25700 | 696 |
| 660 | 20250103 | 092500 | 489108300 | 25750 | 25750 | 25800 | 25750 | 376 |
| 661 | 20250103 | 092400 | 479419800 | 25600 | 25600 | 25750 | 25600 | 2411 |
| 662 | 20250103 | 092300 | 417493950 | 25500 | 25550 | 25600 | 25500 | 528 |
| 663 | 20250103 | 092200 | 403983600 | 25550 | 25650 | 25650 | 25500 | 49 |
| 664 | 20250103 | 092100 | 402727400 | 25550 | 25550 | 25650 | 25550 | 206 |
| 665 | 20250103 | 092000 | 397456650 | 25600 | 25500 | 25650 | 25450 | 51 |
| 666 | 20250103 | 091900 | 396153250 | 25600 | 25650 | 25700 | 25400 | 719 |
| 667 | 20250103 | 091800 | 377770250 | 25650 | 25750 | 25800 | 25650 | 495 |
| 668 | 20250103 | 091700 | 365030750 | 25750 | 25600 | 25800 | 25600 | 501 |
| 669 | 20250103 | 091600 | 352157800 | 25650 | 25700 | 25850 | 25600 | 1337 |
| 670 | 20250103 | 091500 | 317752350 | 25700 | 25450 | 25700 | 25450 | 1812 |
| 671 | 20250103 | 091400 | 271350550 | 25500 | 25350 | 25500 | 25350 | 521 |
| 672 | 20250103 | 091300 | 258114150 | 25350 | 25300 | 25400 | 25300 | 421 |
| 673 | 20250103 | 091200 | 247431550 | 25350 | 25350 | 25400 | 25300 | 375 |
| 674 | 20250103 | 091100 | 237934400 | 25350 | 25250 | 25350 | 25200 | 1801 |
| 675 | 20250103 | 091000 | 192495400 | 25200 | 25200 | 25250 | 25150 | 878 |
| 676 | 20250103 | 090900 | 170361950 | 25200 | 25200 | 25250 | 25200 | 234 |
| 677 | 20250103 | 090800 | 164460500 | 25200 | 25150 | 25200 | 25150 | 150 |
| 678 | 20250103 | 090700 | 160682650 | 25200 | 25100 | 25200 | 25000 | 475 |
| 679 | 20250103 | 090600 | 148746250 | 25000 | 24950 | 25100 | 24950 | 1243 |
| 680 | 20250103 | 090500 | 117675000 | 24950 | 25050 | 25050 | 24900 | 2846 |
| 681 | 20250103 | 090400 | 46676700 | 25000 | 24950 | 25050 | 24950 | 568 |
| 682 | 20250103 | 090300 | 32475250 | 24950 | 25000 | 25000 | 24950 | 26 |
| 683 | 20250103 | 090200 | 31825350 | 25000 | 24900 | 25000 | 24900 | 723 |
| 684 | 20250103 | 090100 | 13756850 | 24900 | 24900 | 24950 | 24850 | 298 |
| 685 | 20250103 | 090000 | 6326000 | 24900 | 24650 | 24900 | 24650 | 255 |