32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 194600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 7725 |
| 3 | 20250102 | 194500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20250102 | 194400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20250102 | 194300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20250102 | 194200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20250102 | 194100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20250102 | 194000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20250102 | 193900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20250102 | 193800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20250102 | 193700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20250102 | 193600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20250102 | 193500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20250102 | 193400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20250102 | 193300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20250102 | 193200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20250102 | 193100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20250102 | 193000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20250102 | 192900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20250102 | 192800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20250102 | 192700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20250102 | 192600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20250102 | 192500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20250102 | 192400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20250102 | 192300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20250102 | 192200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20250102 | 192100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20250102 | 192000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20250102 | 191900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20250102 | 191800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20250102 | 191700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20250102 | 191600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 7725 |
| 33 | 20250102 | 191500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20250102 | 191400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20250102 | 191300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20250102 | 191200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20250102 | 191100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20250102 | 191000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20250102 | 190900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20250102 | 190800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20250102 | 190700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20250102 | 190600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20250102 | 190500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20250102 | 190400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20250102 | 190300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20250102 | 190200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20250102 | 190100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20250102 | 190000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20250102 | 185900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20250102 | 185800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20250102 | 185700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20250102 | 185600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20250102 | 185500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20250102 | 185400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20250102 | 185300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20250102 | 185200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20250102 | 185100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20250102 | 185000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20250102 | 184900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20250102 | 184800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20250102 | 184700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20250102 | 184600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 7725 |
| 63 | 20250102 | 184500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20250102 | 184400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20250102 | 184300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20250102 | 184200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20250102 | 184100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20250102 | 184000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20250102 | 183900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20250102 | 183800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20250102 | 183700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20250102 | 183600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20250102 | 183500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20250102 | 183400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20250102 | 183300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20250102 | 183200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20250102 | 183100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20250102 | 183000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20250102 | 182900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20250102 | 182800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20250102 | 182700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20250102 | 182600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20250102 | 182500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20250102 | 182400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20250102 | 182300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20250102 | 182200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20250102 | 182100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20250102 | 182000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20250102 | 181900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20250102 | 181800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20250102 | 181700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20250102 | 181600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 7725 |
| 93 | 20250102 | 181500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20250102 | 181400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20250102 | 181300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20250102 | 181200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20250102 | 181100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20250102 | 181000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20250102 | 180900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20250102 | 180800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20250102 | 180700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20250102 | 180600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20250102 | 180500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20250102 | 180400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20250102 | 180300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20250102 | 180200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20250102 | 180100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20250102 | 180000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20250102 | 175900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20250102 | 175800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20250102 | 175700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20250102 | 175600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20250102 | 175500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20250102 | 175400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20250102 | 175300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20250102 | 175200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20250102 | 175100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20250102 | 175000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20250102 | 174900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20250102 | 174800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20250102 | 174700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20250102 | 174600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 7725 |
| 123 | 20250102 | 174500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20250102 | 174400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20250102 | 174300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20250102 | 174200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20250102 | 174100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20250102 | 174000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20250102 | 173900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20250102 | 173800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20250102 | 173700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20250102 | 173600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20250102 | 173500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20250102 | 173400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20250102 | 173300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20250102 | 173200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20250102 | 173100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20250102 | 173000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20250102 | 172900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20250102 | 172800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20250102 | 172700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20250102 | 172600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20250102 | 172500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20250102 | 172400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20250102 | 172300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20250102 | 172200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20250102 | 172100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20250102 | 172000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20250102 | 171900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20250102 | 171800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20250102 | 171700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20250102 | 171600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 7725 |
| 153 | 20250102 | 171500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20250102 | 171400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20250102 | 171300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20250102 | 171200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20250102 | 171100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20250102 | 171000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20250102 | 170900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20250102 | 170800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20250102 | 170700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20250102 | 170600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20250102 | 170500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20250102 | 170400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20250102 | 170300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20250102 | 170200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20250102 | 170100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20250102 | 170000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20250102 | 165900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20250102 | 165800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20250102 | 165700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20250102 | 165600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20250102 | 165500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20250102 | 165400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20250102 | 165300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20250102 | 165200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20250102 | 165100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20250102 | 165000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20250102 | 164900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20250102 | 164800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20250102 | 164700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20250102 | 164600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 7725 |
| 183 | 20250102 | 164500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20250102 | 164400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20250102 | 164300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20250102 | 164200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20250102 | 164100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20250102 | 164000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20250102 | 163900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20250102 | 163800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20250102 | 163700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20250102 | 163600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20250102 | 163500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20250102 | 163400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20250102 | 163300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20250102 | 163200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20250102 | 163100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20250102 | 163000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20250102 | 162900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20250102 | 162800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20250102 | 162700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20250102 | 162600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20250102 | 162500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20250102 | 162400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20250102 | 162300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20250102 | 162200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20250102 | 162100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20250102 | 162000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20250102 | 161900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20250102 | 161800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20250102 | 161700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20250102 | 161600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 7725 |
| 213 | 20250102 | 161500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20250102 | 161400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20250102 | 161300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20250102 | 161200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20250102 | 161100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20250102 | 161000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20250102 | 160900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20250102 | 160800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20250102 | 160700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20250102 | 160600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20250102 | 160500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20250102 | 160400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20250102 | 160300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20250102 | 160200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20250102 | 160100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20250102 | 160000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20250102 | 155900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20250102 | 155800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20250102 | 155700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20250102 | 155600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20250102 | 155500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20250102 | 155400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20250102 | 155300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20250102 | 155200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20250102 | 155100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20250102 | 155000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20250102 | 154900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20250102 | 154800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20250102 | 154700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20250102 | 154600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 7725 |
| 243 | 20250102 | 154500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20250102 | 154400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20250102 | 154300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20250102 | 154200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20250102 | 154100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20250102 | 154000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20250102 | 153900 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20250102 | 153800 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20250102 | 153700 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20250102 | 153600 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20250102 | 153500 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20250102 | 153400 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20250102 | 153300 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20250102 | 153200 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20250102 | 153100 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20250102 | 153000 | 20844115050 | 26300 | 26300 | 26300 | 26300 | 7725 |
| 259 | 20250102 | 152900 | 20640947550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 260 | 20250102 | 152800 | 20640947550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 261 | 20250102 | 152700 | 20640947550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 262 | 20250102 | 152600 | 20640947550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 263 | 20250102 | 152500 | 20640947550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 264 | 20250102 | 152400 | 20640947550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 265 | 20250102 | 152300 | 20640947550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 266 | 20250102 | 152200 | 20640947550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 267 | 20250102 | 152100 | 20640947550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 268 | 20250102 | 152000 | 20640947550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 269 | 20250102 | 151900 | 20640947550 | 26200 | 26250 | 26250 | 26150 | 3255 |
| 270 | 20250102 | 151800 | 20555645750 | 26200 | 26250 | 26250 | 26200 | 1880 |
| 271 | 20250102 | 151700 | 20506351500 | 26200 | 26250 | 26300 | 26200 | 1131 |
| 272 | 20250102 | 151600 | 20476690500 | 26300 | 26250 | 26300 | 26250 | 1698 |
| 273 | 20250102 | 151500 | 20432048050 | 26250 | 26150 | 26300 | 26150 | 2873 |
| 274 | 20250102 | 151400 | 20356821100 | 26150 | 26150 | 26200 | 26150 | 832 |
| 275 | 20250102 | 151300 | 20335053000 | 26150 | 26150 | 26200 | 26150 | 1144 |
| 276 | 20250102 | 151200 | 20305111450 | 26150 | 26200 | 26200 | 26150 | 147 |
| 277 | 20250102 | 151100 | 20301264200 | 26200 | 26200 | 26300 | 26150 | 1447 |
| 278 | 20250102 | 151000 | 20263338800 | 26200 | 26250 | 26300 | 26150 | 2763 |
| 279 | 20250102 | 150900 | 20190878950 | 26250 | 26250 | 26250 | 26250 | 216 |
| 280 | 20250102 | 150800 | 20185208950 | 26200 | 26250 | 26250 | 26200 | 953 |
| 281 | 20250102 | 150700 | 20160215050 | 26200 | 26300 | 26300 | 26200 | 1114 |
| 282 | 20250102 | 150600 | 20130984400 | 26250 | 26300 | 26300 | 26250 | 2102 |
| 283 | 20250102 | 150500 | 20075804050 | 26250 | 26300 | 26300 | 26250 | 645 |
| 284 | 20250102 | 150400 | 20058854750 | 26300 | 26300 | 26350 | 26250 | 315 |
| 285 | 20250102 | 150300 | 20050567950 | 26300 | 26300 | 26350 | 26250 | 1035 |
| 286 | 20250102 | 150200 | 20023350150 | 26300 | 26250 | 26350 | 26250 | 374 |
| 287 | 20250102 | 150100 | 20013512300 | 26250 | 26250 | 26350 | 26250 | 1708 |
| 288 | 20250102 | 150000 | 19968565200 | 26250 | 26300 | 26350 | 26250 | 874 |
| 289 | 20250102 | 145900 | 19945598900 | 26250 | 26300 | 26350 | 26250 | 878 |
| 290 | 20250102 | 145800 | 19922500400 | 26250 | 26300 | 26300 | 26250 | 640 |
| 291 | 20250102 | 145700 | 19905674650 | 26250 | 26200 | 26300 | 26200 | 1037 |
| 292 | 20250102 | 145600 | 19878444550 | 26200 | 26250 | 26250 | 26200 | 1184 |
| 293 | 20250102 | 145500 | 19847383950 | 26200 | 26250 | 26250 | 26200 | 3064 |
| 294 | 20250102 | 145400 | 19766970450 | 26200 | 26200 | 26250 | 26200 | 986 |
| 295 | 20250102 | 145300 | 19741096100 | 26200 | 26200 | 26250 | 26200 | 825 |
| 296 | 20250102 | 145200 | 19719457750 | 26200 | 26250 | 26250 | 26150 | 1164 |
| 297 | 20250102 | 145100 | 19688945150 | 26200 | 26250 | 26250 | 26200 | 1152 |
| 298 | 20250102 | 145000 | 19658733300 | 26200 | 26250 | 26300 | 26200 | 1061 |
| 299 | 20250102 | 144900 | 19630881050 | 26250 | 26300 | 26300 | 26250 | 758 |
| 300 | 20250102 | 144800 | 19610954950 | 26250 | 26300 | 26350 | 26250 | 1158 |
| 301 | 20250102 | 144700 | 19580521650 | 26300 | 26250 | 26350 | 26250 | 4252 |
| 302 | 20250102 | 144600 | 19468721250 | 26250 | 26350 | 26350 | 26250 | 903 |
| 303 | 20250102 | 144500 | 19444978450 | 26300 | 26300 | 26350 | 26300 | 1042 |
| 304 | 20250102 | 144400 | 19417529600 | 26350 | 26250 | 26350 | 26250 | 1345 |
| 305 | 20250102 | 144300 | 19382121750 | 26250 | 26200 | 26300 | 26150 | 814 |
| 306 | 20250102 | 144200 | 19360770600 | 26250 | 26300 | 26350 | 26150 | 5378 |
| 307 | 20250102 | 144100 | 19219554650 | 26250 | 26300 | 26350 | 26250 | 1114 |
| 308 | 20250102 | 144000 | 19190259250 | 26250 | 26300 | 26350 | 26250 | 1466 |
| 309 | 20250102 | 143900 | 19151672100 | 26300 | 26300 | 26350 | 26300 | 1340 |
| 310 | 20250102 | 143800 | 19116389950 | 26300 | 26300 | 26350 | 26300 | 1301 |
| 311 | 20250102 | 143700 | 19082137500 | 26350 | 26300 | 26350 | 26250 | 1978 |
| 312 | 20250102 | 143600 | 19030119450 | 26350 | 26250 | 26350 | 26250 | 1236 |
| 313 | 20250102 | 143500 | 18997562350 | 26300 | 26300 | 26350 | 26300 | 1476 |
| 314 | 20250102 | 143400 | 18958709050 | 26250 | 26300 | 26350 | 26250 | 942 |
| 315 | 20250102 | 143300 | 18933903600 | 26300 | 26350 | 26350 | 26250 | 952 |
| 316 | 20250102 | 143200 | 18908836900 | 26350 | 26350 | 26400 | 26300 | 998 |
| 317 | 20250102 | 143100 | 18882543950 | 26300 | 26300 | 26350 | 26250 | 959 |
| 318 | 20250102 | 143000 | 18857290100 | 26300 | 26300 | 26350 | 26300 | 996 |
| 319 | 20250102 | 142900 | 18831050650 | 26300 | 26350 | 26350 | 26300 | 1049 |
| 320 | 20250102 | 142800 | 18803427200 | 26350 | 26300 | 26350 | 26250 | 1203 |
| 321 | 20250102 | 142700 | 18771746050 | 26250 | 26350 | 26400 | 26250 | 2186 |
| 322 | 20250102 | 142600 | 18714175200 | 26300 | 26350 | 26350 | 26300 | 1586 |
| 323 | 20250102 | 142500 | 18672392150 | 26300 | 26350 | 26400 | 26300 | 1585 |
| 324 | 20250102 | 142400 | 18630615850 | 26300 | 26350 | 26350 | 26300 | 932 |
| 325 | 20250102 | 142300 | 18606062950 | 26350 | 26300 | 26350 | 26300 | 6098 |
| 326 | 20250102 | 142200 | 18445412500 | 26300 | 26350 | 26350 | 26300 | 922 |
| 327 | 20250102 | 142100 | 18421122650 | 26300 | 26350 | 26350 | 26250 | 1435 |
| 328 | 20250102 | 142000 | 18383353550 | 26250 | 26300 | 26300 | 26250 | 2173 |
| 329 | 20250102 | 141900 | 18326214550 | 26250 | 26250 | 26250 | 26200 | 1684 |
| 330 | 20250102 | 141800 | 18282014700 | 26250 | 26250 | 26300 | 26200 | 1914 |
| 331 | 20250102 | 141700 | 18231740450 | 26250 | 26250 | 26300 | 26250 | 765 |
| 332 | 20250102 | 141600 | 18211627450 | 26250 | 26300 | 26300 | 26250 | 707 |
| 333 | 20250102 | 141500 | 18193038750 | 26250 | 26250 | 26300 | 26250 | 669 |
| 334 | 20250102 | 141400 | 18175448000 | 26250 | 26250 | 26300 | 26200 | 705 |
| 335 | 20250102 | 141300 | 18156926850 | 26200 | 26250 | 26300 | 26200 | 1013 |
| 336 | 20250102 | 141200 | 18130317800 | 26200 | 26250 | 26300 | 26150 | 4288 |
| 337 | 20250102 | 141100 | 18017835350 | 26300 | 26300 | 26300 | 26200 | 1508 |
| 338 | 20250102 | 141000 | 17978252600 | 26250 | 26300 | 26300 | 26250 | 702 |
| 339 | 20250102 | 140900 | 17959796050 | 26250 | 26300 | 26350 | 26250 | 3295 |
| 340 | 20250102 | 140800 | 17873181400 | 26300 | 26300 | 26350 | 26250 | 3178 |
| 341 | 20250102 | 140700 | 17789581100 | 26250 | 26300 | 26300 | 26250 | 549 |
| 342 | 20250102 | 140600 | 17775145250 | 26300 | 26200 | 26300 | 26200 | 1072 |
| 343 | 20250102 | 140500 | 17746984150 | 26200 | 26250 | 26250 | 26200 | 1212 |
| 344 | 20250102 | 140400 | 17715187300 | 26200 | 26250 | 26250 | 26200 | 765 |
| 345 | 20250102 | 140300 | 17695116000 | 26200 | 26200 | 26250 | 26200 | 708 |
| 346 | 20250102 | 140200 | 17676534950 | 26250 | 26200 | 26250 | 26200 | 632 |
| 347 | 20250102 | 140100 | 17659951150 | 26200 | 26250 | 26300 | 26200 | 1301 |
| 348 | 20250102 | 140000 | 17625782150 | 26200 | 26200 | 26250 | 26200 | 1238 |
| 349 | 20250102 | 135900 | 17593312100 | 26200 | 26250 | 26250 | 26150 | 1984 |
| 350 | 20250102 | 135800 | 17541326450 | 26200 | 26250 | 26300 | 26200 | 4133 |
| 351 | 20250102 | 135700 | 17432847850 | 26250 | 26300 | 26300 | 26250 | 1446 |
| 352 | 20250102 | 135600 | 17394828950 | 26250 | 26250 | 26300 | 26250 | 769 |
| 353 | 20250102 | 135500 | 17374613500 | 26250 | 26250 | 26300 | 26200 | 872 |
| 354 | 20250102 | 135400 | 17351717550 | 26250 | 26250 | 26300 | 26200 | 1428 |
| 355 | 20250102 | 135300 | 17314205500 | 26250 | 26250 | 26300 | 26200 | 1835 |
| 356 | 20250102 | 135200 | 17266010800 | 26250 | 26250 | 26300 | 26250 | 1307 |
| 357 | 20250102 | 135100 | 17231663750 | 26250 | 26250 | 26250 | 26200 | 454 |
| 358 | 20250102 | 135000 | 17219749950 | 26250 | 26200 | 26250 | 26200 | 1501 |
| 359 | 20250102 | 134900 | 17180394150 | 26250 | 26200 | 26300 | 26200 | 1656 |
| 360 | 20250102 | 134800 | 17136955250 | 26200 | 26250 | 26250 | 26200 | 1221 |
| 361 | 20250102 | 134700 | 17104920300 | 26200 | 26250 | 26250 | 26200 | 1013 |
| 362 | 20250102 | 134600 | 17078344500 | 26200 | 26200 | 26250 | 26200 | 1701 |
| 363 | 20250102 | 134500 | 17033715400 | 26200 | 26150 | 26250 | 26150 | 950 |
| 364 | 20250102 | 134400 | 17008790300 | 26150 | 26200 | 26200 | 26150 | 743 |
| 365 | 20250102 | 134300 | 16989327400 | 26150 | 26150 | 26250 | 26150 | 2131 |
| 366 | 20250102 | 134200 | 16933541600 | 26150 | 26250 | 26250 | 26150 | 2816 |
| 367 | 20250102 | 134100 | 16859755950 | 26200 | 26250 | 26300 | 26200 | 1259 |
| 368 | 20250102 | 134000 | 16826686050 | 26250 | 26200 | 26300 | 26200 | 1249 |
| 369 | 20250102 | 133900 | 16793905350 | 26200 | 26150 | 26250 | 26150 | 3853 |
| 370 | 20250102 | 133800 | 16692941450 | 26150 | 26100 | 26200 | 26050 | 3422 |
| 371 | 20250102 | 133700 | 16603500400 | 26150 | 26050 | 26150 | 26050 | 1906 |
| 372 | 20250102 | 133600 | 16553757250 | 26050 | 26050 | 26100 | 26000 | 1063 |
| 373 | 20250102 | 133500 | 16526029650 | 26000 | 26050 | 26050 | 26000 | 1111 |
| 374 | 20250102 | 133400 | 16497093600 | 26000 | 26050 | 26050 | 26000 | 1583 |
| 375 | 20250102 | 133300 | 16455864500 | 26000 | 26000 | 26050 | 25950 | 1136 |
| 376 | 20250102 | 133200 | 16426310100 | 26050 | 25950 | 26050 | 25900 | 1500 |
| 377 | 20250102 | 133100 | 16387337250 | 25900 | 25950 | 26000 | 25900 | 823 |
| 378 | 20250102 | 133000 | 16365982000 | 25900 | 25950 | 25950 | 25900 | 297 |
| 379 | 20250102 | 132900 | 16358276300 | 25900 | 25950 | 25950 | 25900 | 1774 |
| 380 | 20250102 | 132800 | 16312326250 | 25950 | 25900 | 26000 | 25900 | 352 |
| 381 | 20250102 | 132700 | 16303193650 | 25900 | 25900 | 26000 | 25900 | 206 |
| 382 | 20250102 | 132600 | 16297844850 | 25900 | 25950 | 26000 | 25900 | 1456 |
| 383 | 20250102 | 132500 | 16260061350 | 25950 | 26000 | 26000 | 25950 | 779 |
| 384 | 20250102 | 132400 | 16239845000 | 25950 | 26000 | 26000 | 25950 | 180 |
| 385 | 20250102 | 132300 | 16235171300 | 25950 | 26000 | 26000 | 25950 | 920 |
| 386 | 20250102 | 132200 | 16211285250 | 25950 | 26000 | 26000 | 25950 | 171 |
| 387 | 20250102 | 132100 | 16206841250 | 25950 | 26000 | 26000 | 25950 | 508 |
| 388 | 20250102 | 132000 | 16193635950 | 25950 | 25950 | 26000 | 25950 | 67 |
| 389 | 20250102 | 131900 | 16191897200 | 25950 | 25950 | 26000 | 25900 | 295 |
| 390 | 20250102 | 131800 | 16184241600 | 25900 | 26000 | 26050 | 25900 | 3822 |
| 391 | 20250102 | 131700 | 16085031650 | 25950 | 26000 | 26050 | 25950 | 1738 |
| 392 | 20250102 | 131600 | 16039833050 | 25950 | 26000 | 26000 | 25950 | 216 |
| 393 | 20250102 | 131500 | 16034222350 | 25950 | 26000 | 26000 | 25950 | 259 |
| 394 | 20250102 | 131400 | 16027489600 | 25950 | 25950 | 26000 | 25950 | 1667 |
| 395 | 20250102 | 131300 | 15984161000 | 26000 | 25950 | 26000 | 25950 | 1462 |
| 396 | 20250102 | 131200 | 15946156500 | 26000 | 25950 | 26000 | 25950 | 2648 |
| 397 | 20250102 | 131100 | 15877321750 | 26000 | 26000 | 26000 | 25950 | 1221 |
| 398 | 20250102 | 131000 | 15845598200 | 25950 | 26000 | 26000 | 25950 | 575 |
| 399 | 20250102 | 130900 | 15830651950 | 25950 | 26000 | 26000 | 25950 | 118 |
| 400 | 20250102 | 130800 | 15827587300 | 26000 | 25950 | 26000 | 25900 | 1323 |
| 401 | 20250102 | 130700 | 15793237450 | 25950 | 25900 | 26000 | 25900 | 1299 |
| 402 | 20250102 | 130600 | 15759535050 | 25950 | 25850 | 25950 | 25850 | 1867 |
| 403 | 20250102 | 130500 | 15711165600 | 25850 | 25850 | 25900 | 25800 | 2495 |
| 404 | 20250102 | 130400 | 15646615350 | 25850 | 25800 | 25900 | 25800 | 949 |
| 405 | 20250102 | 130300 | 15622087350 | 25850 | 25800 | 25850 | 25750 | 2153 |
| 406 | 20250102 | 130200 | 15566493650 | 25750 | 25800 | 25800 | 25750 | 373 |
| 407 | 20250102 | 130100 | 15556874200 | 25750 | 25800 | 25800 | 25750 | 368 |
| 408 | 20250102 | 130000 | 15547381950 | 25800 | 25650 | 25800 | 25650 | 2542 |
| 409 | 20250102 | 125900 | 15481987250 | 25650 | 25700 | 25700 | 25650 | 133 |
| 410 | 20250102 | 125800 | 15478569800 | 25600 | 25650 | 25700 | 25600 | 471 |
| 411 | 20250102 | 125700 | 15466490300 | 25650 | 25700 | 25700 | 25650 | 50 |
| 412 | 20250102 | 125600 | 15465206300 | 25650 | 25650 | 25650 | 25600 | 725 |
| 413 | 20250102 | 125500 | 15446615650 | 25600 | 25600 | 25650 | 25600 | 339 |
| 414 | 20250102 | 125400 | 15437937000 | 25600 | 25650 | 25650 | 25600 | 262 |
| 415 | 20250102 | 125300 | 15431219400 | 25600 | 25650 | 25650 | 25600 | 228 |
| 416 | 20250102 | 125200 | 15425378350 | 25600 | 25600 | 25650 | 25600 | 38 |
| 417 | 20250102 | 125100 | 15424405000 | 25650 | 25600 | 25650 | 25600 | 168 |
| 418 | 20250102 | 125000 | 15420097400 | 25650 | 25550 | 25650 | 25550 | 36 |
| 419 | 20250102 | 124900 | 15419175000 | 25550 | 25600 | 25600 | 25550 | 1170 |
| 420 | 20250102 | 124800 | 15389228900 | 25550 | 25650 | 25650 | 25550 | 1836 |
| 421 | 20250102 | 124700 | 15342306150 | 25600 | 25600 | 25650 | 25600 | 25 |
| 422 | 20250102 | 124600 | 15341665250 | 25550 | 25600 | 25600 | 25550 | 91 |
| 423 | 20250102 | 124500 | 15339338550 | 25550 | 25600 | 25600 | 25550 | 18 |
| 424 | 20250102 | 124400 | 15338877950 | 25550 | 25600 | 25650 | 25550 | 956 |
| 425 | 20250102 | 124300 | 15314406050 | 25650 | 25650 | 25700 | 25600 | 1286 |
| 426 | 20250102 | 124200 | 15281472250 | 25650 | 25700 | 25700 | 25600 | 141 |
| 427 | 20250102 | 124100 | 15277854000 | 25650 | 25650 | 25700 | 25600 | 1970 |
| 428 | 20250102 | 124000 | 15227410850 | 25600 | 25600 | 25700 | 25600 | 396 |
| 429 | 20250102 | 123900 | 15217253850 | 25600 | 25650 | 25650 | 25600 | 533 |
| 430 | 20250102 | 123800 | 15203606500 | 25650 | 25600 | 25650 | 25600 | 865 |
| 431 | 20250102 | 123700 | 15181460050 | 25650 | 25650 | 25650 | 25600 | 423 |
| 432 | 20250102 | 123600 | 15170614350 | 25600 | 25600 | 25650 | 25600 | 347 |
| 433 | 20250102 | 123500 | 15161727650 | 25650 | 25650 | 25650 | 25600 | 232 |
| 434 | 20250102 | 123400 | 15155785200 | 25600 | 25600 | 25650 | 25600 | 240 |
| 435 | 20250102 | 123300 | 15149631950 | 25650 | 25700 | 25700 | 25650 | 962 |
| 436 | 20250102 | 123200 | 15124954950 | 25650 | 25700 | 25700 | 25650 | 184 |
| 437 | 20250102 | 123100 | 15120229850 | 25650 | 25700 | 25750 | 25650 | 2331 |
| 438 | 20250102 | 123000 | 15060350400 | 25750 | 25750 | 25750 | 25700 | 289 |
| 439 | 20250102 | 122900 | 15052910200 | 25750 | 25750 | 25750 | 25700 | 67 |
| 440 | 20250102 | 122800 | 15051185400 | 25700 | 25750 | 25750 | 25700 | 67 |
| 441 | 20250102 | 122700 | 15049460700 | 25750 | 25750 | 25750 | 25700 | 51 |
| 442 | 20250102 | 122600 | 15048148050 | 25700 | 25800 | 25800 | 25700 | 304 |
| 443 | 20250102 | 122500 | 15040319700 | 25750 | 25750 | 25800 | 25700 | 689 |
| 444 | 20250102 | 122400 | 15022578450 | 25700 | 25700 | 25750 | 25700 | 206 |
| 445 | 20250102 | 122300 | 15017281100 | 25700 | 25700 | 25750 | 25650 | 138 |
| 446 | 20250102 | 122200 | 15013734800 | 25650 | 25650 | 25700 | 25650 | 76 |
| 447 | 20250102 | 122100 | 15011785150 | 25650 | 25700 | 25700 | 25650 | 1181 |
| 448 | 20250102 | 122000 | 14981489400 | 25650 | 25700 | 25700 | 25650 | 200 |
| 449 | 20250102 | 121900 | 14976351050 | 25700 | 25650 | 25700 | 25650 | 200 |
| 450 | 20250102 | 121800 | 14971212200 | 25700 | 25750 | 25800 | 25650 | 1311 |
| 451 | 20250102 | 121700 | 14937495400 | 25700 | 25700 | 25800 | 25650 | 2162 |
| 452 | 20250102 | 121600 | 14881832600 | 25650 | 25650 | 25700 | 25650 | 254 |
| 453 | 20250102 | 121500 | 14875316200 | 25650 | 25700 | 25700 | 25650 | 77 |
| 454 | 20250102 | 121400 | 14873337750 | 25650 | 25650 | 25700 | 25650 | 109 |
| 455 | 20250102 | 121300 | 14870537150 | 25700 | 25750 | 25750 | 25650 | 253 |
| 456 | 20250102 | 121200 | 14864034300 | 25750 | 25650 | 25750 | 25650 | 227 |
| 457 | 20250102 | 121100 | 14858200850 | 25700 | 25700 | 25700 | 25650 | 114 |
| 458 | 20250102 | 121000 | 14855271650 | 25700 | 25650 | 25700 | 25650 | 31 |
| 459 | 20250102 | 120900 | 14854475450 | 25650 | 25700 | 25700 | 25650 | 87 |
| 460 | 20250102 | 120800 | 14852240700 | 25650 | 25650 | 25700 | 25650 | 15 |
| 461 | 20250102 | 120700 | 14851855350 | 25650 | 25600 | 25650 | 25600 | 194 |
| 462 | 20250102 | 120600 | 14846879550 | 25650 | 25650 | 25650 | 25550 | 239 |
| 463 | 20250102 | 120500 | 14840756600 | 25600 | 25600 | 25650 | 25550 | 104 |
| 464 | 20250102 | 120400 | 14838095500 | 25550 | 25600 | 25650 | 25550 | 487 |
| 465 | 20250102 | 120300 | 14825642450 | 25600 | 25650 | 25700 | 25550 | 71 |
| 466 | 20250102 | 120200 | 14823820900 | 25550 | 25650 | 25700 | 25550 | 452 |
| 467 | 20250102 | 120100 | 14812264000 | 25550 | 25700 | 25700 | 25550 | 4067 |
| 468 | 20250102 | 120000 | 14708077550 | 25650 | 25650 | 25700 | 25600 | 1085 |
| 469 | 20250102 | 115900 | 14680248900 | 25600 | 25650 | 25650 | 25600 | 18 |
| 470 | 20250102 | 115800 | 14679787600 | 25600 | 25600 | 25650 | 25600 | 287 |
| 471 | 20250102 | 115700 | 14672435350 | 25600 | 25650 | 25650 | 25600 | 318 |
| 472 | 20250102 | 115600 | 14664284800 | 25600 | 25650 | 25650 | 25600 | 194 |
| 473 | 20250102 | 115500 | 14659315400 | 25600 | 25600 | 25650 | 25600 | 29 |
| 474 | 20250102 | 115400 | 14658572150 | 25600 | 25650 | 25650 | 25600 | 2288 |
| 475 | 20250102 | 115300 | 14599984900 | 25650 | 25650 | 25700 | 25600 | 972 |
| 476 | 20250102 | 115200 | 14575061250 | 25600 | 25600 | 25650 | 25600 | 143 |
| 477 | 20250102 | 115100 | 14571397450 | 25600 | 25500 | 25650 | 25500 | 2767 |
| 478 | 20250102 | 115000 | 14500578350 | 25550 | 25650 | 25700 | 25500 | 15682 |
| 479 | 20250102 | 114900 | 14098995450 | 25600 | 25500 | 25600 | 25500 | 702 |
| 480 | 20250102 | 114800 | 14081051650 | 25550 | 25500 | 25550 | 25500 | 611 |
| 481 | 20250102 | 114700 | 14065452450 | 25500 | 25550 | 25550 | 25500 | 115 |
| 482 | 20250102 | 114600 | 14062516800 | 25500 | 25500 | 25500 | 25450 | 246 |
| 483 | 20250102 | 114500 | 14056244400 | 25450 | 25450 | 25500 | 25400 | 497 |
| 484 | 20250102 | 114400 | 14043604000 | 25450 | 25450 | 25450 | 25400 | 419 |
| 485 | 20250102 | 114300 | 14032950450 | 25400 | 25400 | 25450 | 25400 | 226 |
| 486 | 20250102 | 114200 | 14027208750 | 25450 | 25450 | 25450 | 25400 | 38 |
| 487 | 20250102 | 114100 | 14026243000 | 25400 | 25400 | 25500 | 25400 | 728 |
| 488 | 20250102 | 114000 | 14007714300 | 25350 | 25400 | 25450 | 25350 | 3037 |
| 489 | 20250102 | 113900 | 13930613400 | 25350 | 25350 | 25400 | 25350 | 2282 |
| 490 | 20250102 | 113800 | 13872761450 | 25350 | 25400 | 25450 | 25350 | 1346 |
| 491 | 20250102 | 113700 | 13838580800 | 25400 | 25400 | 25450 | 25350 | 3358 |
| 492 | 20250102 | 113600 | 13753292700 | 25400 | 25400 | 25450 | 25350 | 6655 |
| 493 | 20250102 | 113500 | 13584279700 | 25450 | 25500 | 25600 | 25450 | 5457 |
| 494 | 20250102 | 113400 | 13445185650 | 25500 | 25550 | 25600 | 25500 | 2314 |
| 495 | 20250102 | 113300 | 13386052900 | 25550 | 25600 | 25600 | 25550 | 312 |
| 496 | 20250102 | 113200 | 13378068700 | 25550 | 25600 | 25600 | 25550 | 540 |
| 497 | 20250102 | 113100 | 13364267350 | 25550 | 25550 | 25600 | 25550 | 504 |
| 498 | 20250102 | 113000 | 13351382350 | 25550 | 25650 | 25650 | 25550 | 1705 |
| 499 | 20250102 | 112900 | 13307734550 | 25600 | 25700 | 25750 | 25600 | 2335 |
| 500 | 20250102 | 112800 | 13247834300 | 25750 | 25700 | 25750 | 25650 | 1773 |
| 501 | 20250102 | 112700 | 13202279150 | 25700 | 25650 | 25700 | 25650 | 1154 |
| 502 | 20250102 | 112600 | 13172635400 | 25600 | 25600 | 25700 | 25600 | 2747 |
| 503 | 20250102 | 112500 | 13102238100 | 25600 | 25600 | 25650 | 25600 | 1633 |
| 504 | 20250102 | 112400 | 13060429150 | 25650 | 25700 | 25700 | 25600 | 3032 |
| 505 | 20250102 | 112300 | 12982656400 | 25650 | 25650 | 25700 | 25650 | 781 |
| 506 | 20250102 | 112200 | 12962593150 | 25650 | 25650 | 25700 | 25650 | 116 |
| 507 | 20250102 | 112100 | 12959614350 | 25650 | 25700 | 25750 | 25650 | 841 |
| 508 | 20250102 | 112000 | 12938018950 | 25650 | 25600 | 25750 | 25550 | 1674 |
| 509 | 20250102 | 111900 | 12895057000 | 25550 | 25800 | 25800 | 25550 | 5620 |
| 510 | 20250102 | 111800 | 12751140250 | 25750 | 25750 | 25800 | 25750 | 166 |
| 511 | 20250102 | 111700 | 12746865050 | 25700 | 25700 | 25750 | 25600 | 2517 |
| 512 | 20250102 | 111600 | 12682273650 | 25650 | 25650 | 25750 | 25600 | 2291 |
| 513 | 20250102 | 111500 | 12623525600 | 25700 | 25700 | 25750 | 25650 | 3751 |
| 514 | 20250102 | 111400 | 12527150800 | 25700 | 25900 | 25900 | 25600 | 8855 |
| 515 | 20250102 | 111300 | 12299291250 | 25850 | 25950 | 25950 | 25850 | 1881 |
| 516 | 20250102 | 111200 | 12250594650 | 25900 | 25950 | 25950 | 25900 | 746 |
| 517 | 20250102 | 111100 | 12231252500 | 25900 | 25900 | 25950 | 25850 | 1092 |
| 518 | 20250102 | 111000 | 12202971550 | 25850 | 25800 | 25850 | 25800 | 2256 |
| 519 | 20250102 | 110900 | 12144693500 | 25850 | 25900 | 25900 | 25800 | 1159 |
| 520 | 20250102 | 110800 | 12114728100 | 25900 | 25850 | 25900 | 25850 | 1785 |
| 521 | 20250102 | 110700 | 12068563100 | 25850 | 26000 | 26000 | 25850 | 2169 |
| 522 | 20250102 | 110600 | 12012325300 | 26000 | 26000 | 26050 | 25900 | 1056 |
| 523 | 20250102 | 110500 | 11984884550 | 26000 | 26000 | 26050 | 25900 | 2829 |
| 524 | 20250102 | 110400 | 11911369250 | 26000 | 25900 | 26000 | 25800 | 13029 |
| 525 | 20250102 | 110300 | 11574213250 | 25950 | 26050 | 26050 | 25850 | 13272 |
| 526 | 20250102 | 110200 | 11230230450 | 26000 | 26100 | 26200 | 26000 | 7608 |
| 527 | 20250102 | 110100 | 11032148250 | 26100 | 26150 | 26250 | 26100 | 5406 |
| 528 | 20250102 | 110000 | 10890691350 | 26150 | 26300 | 26300 | 26150 | 2750 |
| 529 | 20250102 | 105900 | 10818504800 | 26300 | 26300 | 26350 | 26250 | 1239 |
| 530 | 20250102 | 105800 | 10785880850 | 26250 | 26150 | 26300 | 26150 | 8989 |
| 531 | 20250102 | 105700 | 10549734500 | 26150 | 26250 | 26250 | 26050 | 7389 |
| 532 | 20250102 | 105600 | 10356732550 | 26200 | 26300 | 26300 | 26200 | 430 |
| 533 | 20250102 | 105500 | 10345449650 | 26300 | 26300 | 26350 | 26150 | 7037 |
| 534 | 20250102 | 105400 | 10160683450 | 26300 | 26300 | 26350 | 26250 | 657 |
| 535 | 20250102 | 105300 | 10143379300 | 26300 | 26300 | 26350 | 26250 | 2144 |
| 536 | 20250102 | 105200 | 10086979800 | 26300 | 26200 | 26300 | 26200 | 2769 |
| 537 | 20250102 | 105100 | 10014191100 | 26200 | 26200 | 26300 | 26150 | 7882 |
| 538 | 20250102 | 105000 | 9807572100 | 26150 | 26200 | 26250 | 26150 | 1595 |
| 539 | 20250102 | 104900 | 9765811650 | 26200 | 26150 | 26250 | 26150 | 1393 |
| 540 | 20250102 | 104800 | 9729310700 | 26150 | 26150 | 26350 | 26150 | 3107 |
| 541 | 20250102 | 104700 | 9647678300 | 26200 | 26150 | 26250 | 26150 | 2676 |
| 542 | 20250102 | 104600 | 9577545750 | 26150 | 26250 | 26300 | 26100 | 5105 |
| 543 | 20250102 | 104500 | 9443853250 | 26300 | 26200 | 26350 | 26200 | 11319 |
| 544 | 20250102 | 104400 | 9146304800 | 26250 | 26200 | 26300 | 26150 | 8528 |
| 545 | 20250102 | 104300 | 8922609400 | 26200 | 26100 | 26350 | 26100 | 5631 |
| 546 | 20250102 | 104200 | 8774757500 | 26150 | 26300 | 26300 | 26100 | 11128 |
| 547 | 20250102 | 104100 | 8483334500 | 26250 | 26200 | 26300 | 26200 | 900 |
| 548 | 20250102 | 104000 | 8459710400 | 26200 | 26300 | 26350 | 26200 | 5772 |
| 549 | 20250102 | 103900 | 8307970400 | 26300 | 26300 | 26350 | 26200 | 5214 |
| 550 | 20250102 | 103800 | 8170738600 | 26250 | 26250 | 26300 | 26150 | 5688 |
| 551 | 20250102 | 103700 | 8021520850 | 26250 | 26250 | 26300 | 26150 | 3312 |
| 552 | 20250102 | 103600 | 7934594100 | 26250 | 26200 | 26350 | 26150 | 3876 |
| 553 | 20250102 | 103500 | 7832982000 | 26200 | 26250 | 26300 | 26150 | 6152 |
| 554 | 20250102 | 103400 | 7671762650 | 26200 | 26500 | 26550 | 26200 | 18169 |
| 555 | 20250102 | 103300 | 7191014450 | 26450 | 26300 | 26500 | 26250 | 9871 |
| 556 | 20250102 | 103200 | 6930360900 | 26350 | 26350 | 26400 | 26250 | 4385 |
| 557 | 20250102 | 103100 | 6814878100 | 26400 | 26250 | 26450 | 26250 | 9267 |
| 558 | 20250102 | 103000 | 6570600950 | 26300 | 26300 | 26450 | 26250 | 8854 |
| 559 | 20250102 | 102900 | 6337151900 | 26250 | 26150 | 26300 | 26150 | 8604 |
| 560 | 20250102 | 102800 | 6111513050 | 26150 | 26000 | 26200 | 26000 | 13321 |
| 561 | 20250102 | 102700 | 5763750150 | 26000 | 26050 | 26100 | 26000 | 13945 |
| 562 | 20250102 | 102600 | 5400464900 | 26050 | 26050 | 26100 | 25950 | 9124 |
| 563 | 20250102 | 102500 | 5162806000 | 26100 | 25950 | 26100 | 25900 | 22756 |
| 564 | 20250102 | 102400 | 4571007150 | 25950 | 25800 | 26000 | 25800 | 7709 |
| 565 | 20250102 | 102300 | 4371205650 | 25800 | 25900 | 25900 | 25800 | 3914 |
| 566 | 20250102 | 102200 | 4270093200 | 25850 | 25900 | 25950 | 25800 | 17102 |
| 567 | 20250102 | 102100 | 3827712800 | 25800 | 25700 | 25900 | 25700 | 1613 |
| 568 | 20250102 | 102000 | 3786022850 | 25700 | 25900 | 25900 | 25700 | 2634 |
| 569 | 20250102 | 101900 | 3718058350 | 25750 | 25900 | 26000 | 25750 | 14262 |
| 570 | 20250102 | 101800 | 3348856800 | 25900 | 25950 | 25950 | 25800 | 11583 |
| 571 | 20250102 | 101700 | 3048937450 | 25900 | 25700 | 25950 | 25700 | 8563 |
| 572 | 20250102 | 101600 | 2827737900 | 25700 | 25600 | 25750 | 25550 | 14662 |
| 573 | 20250102 | 101500 | 2451050050 | 25550 | 25450 | 25650 | 25450 | 6816 |
| 574 | 20250102 | 101400 | 2276704800 | 25500 | 25350 | 25500 | 25300 | 23346 |
| 575 | 20250102 | 101300 | 1682860850 | 25300 | 25250 | 25350 | 25250 | 3789 |
| 576 | 20250102 | 101200 | 1586949450 | 25250 | 25100 | 25300 | 25050 | 7956 |
| 577 | 20250102 | 101100 | 1386536550 | 25100 | 25100 | 25150 | 25000 | 3615 |
| 578 | 20250102 | 101000 | 1295814850 | 25100 | 25050 | 25200 | 25000 | 6300 |
| 579 | 20250102 | 100900 | 1137552000 | 25050 | 25050 | 25100 | 24950 | 1761 |
| 580 | 20250102 | 100800 | 1093463250 | 25100 | 25100 | 25100 | 25000 | 5544 |
| 581 | 20250102 | 100700 | 954623850 | 25050 | 24900 | 25100 | 24900 | 5402 |
| 582 | 20250102 | 100600 | 819534700 | 24900 | 24850 | 24950 | 24800 | 1447 |
| 583 | 20250102 | 100500 | 783528050 | 24800 | 24850 | 24900 | 24750 | 3434 |
| 584 | 20250102 | 100400 | 698305050 | 24850 | 24900 | 24950 | 24850 | 2447 |
| 585 | 20250102 | 100300 | 637385600 | 24900 | 24850 | 25050 | 24800 | 4951 |
| 586 | 20250102 | 100200 | 513959550 | 24850 | 24700 | 24950 | 24700 | 7758 |
| 587 | 20250102 | 100100 | 321202100 | 24750 | 24800 | 24900 | 24650 | 4214 |
| 588 | 20250102 | 100000 | 216666900 | 24650 | 24600 | 25050 | 24600 | 8725 |