30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 183200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 8076 |
| 3 | 20250108 | 183100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250108 | 183000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250108 | 182900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250108 | 182800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250108 | 182700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250108 | 182600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250108 | 182500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250108 | 182400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250108 | 182300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250108 | 182200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250108 | 182100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250108 | 182000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250108 | 181900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250108 | 181800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250108 | 181700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250108 | 181600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250108 | 181500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250108 | 181400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250108 | 181300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250108 | 181200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250108 | 181100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250108 | 181000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250108 | 180900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250108 | 180800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250108 | 180700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250108 | 180600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250108 | 180500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250108 | 180400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250108 | 180300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250108 | 180200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 8076 |
| 33 | 20250108 | 180100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250108 | 180000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250108 | 175900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250108 | 175800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250108 | 175700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250108 | 175600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250108 | 175500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250108 | 175400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250108 | 175300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250108 | 175200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250108 | 175100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250108 | 175000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250108 | 174900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250108 | 174800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250108 | 174700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250108 | 174600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250108 | 174500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250108 | 174400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250108 | 174300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250108 | 174200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250108 | 174100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250108 | 174000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250108 | 173900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250108 | 173800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250108 | 173700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250108 | 173600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250108 | 173500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250108 | 173400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250108 | 173300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250108 | 173200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 8076 |
| 63 | 20250108 | 173100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250108 | 173000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250108 | 172900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250108 | 172800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250108 | 172700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250108 | 172600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250108 | 172500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250108 | 172400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250108 | 172300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250108 | 172200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250108 | 172100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250108 | 172000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250108 | 171900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250108 | 171800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250108 | 171700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250108 | 171600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250108 | 171500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250108 | 171400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250108 | 171300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250108 | 171200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250108 | 171100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250108 | 171000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250108 | 170900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250108 | 170800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250108 | 170700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250108 | 170600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250108 | 170500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250108 | 170400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250108 | 170300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250108 | 170200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 8076 |
| 93 | 20250108 | 170100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250108 | 170000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250108 | 165900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250108 | 165800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250108 | 165700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250108 | 165600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250108 | 165500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250108 | 165400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250108 | 165300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250108 | 165200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250108 | 165100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250108 | 165000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250108 | 164900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250108 | 164800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250108 | 164700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250108 | 164600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250108 | 164500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250108 | 164400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250108 | 164300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250108 | 164200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250108 | 164100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250108 | 164000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250108 | 163900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250108 | 163800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250108 | 163700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250108 | 163600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250108 | 163500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250108 | 163400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250108 | 163300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250108 | 163200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 8076 |
| 123 | 20250108 | 163100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250108 | 163000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250108 | 162900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250108 | 162800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250108 | 162700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250108 | 162600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250108 | 162500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250108 | 162400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250108 | 162300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250108 | 162200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250108 | 162100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250108 | 162000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250108 | 161900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250108 | 161800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250108 | 161700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250108 | 161600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250108 | 161500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250108 | 161400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250108 | 161300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250108 | 161200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250108 | 161100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250108 | 161000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250108 | 160900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250108 | 160800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250108 | 160700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250108 | 160600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250108 | 160500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250108 | 160400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250108 | 160300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250108 | 160200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 8076 |
| 153 | 20250108 | 160100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250108 | 160000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250108 | 155900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250108 | 155800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250108 | 155700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250108 | 155600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250108 | 155500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250108 | 155400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250108 | 155300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250108 | 155200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250108 | 155100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250108 | 155000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250108 | 154900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250108 | 154800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250108 | 154700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250108 | 154600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250108 | 154500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20250108 | 154400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20250108 | 154300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20250108 | 154200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20250108 | 154100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20250108 | 154000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20250108 | 153900 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20250108 | 153800 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20250108 | 153700 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20250108 | 153600 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20250108 | 153500 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20250108 | 153400 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20250108 | 153300 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20250108 | 153200 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 8076 |
| 183 | 20250108 | 153100 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20250108 | 153000 | 3824389800 | 27950 | 27950 | 27950 | 27950 | 8076 |
| 185 | 20250108 | 152900 | 3598665600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20250108 | 152800 | 3598665600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20250108 | 152700 | 3598665600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20250108 | 152600 | 3598665600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20250108 | 152500 | 3598665600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20250108 | 152400 | 3598665600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20250108 | 152300 | 3598665600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20250108 | 152200 | 3598665600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20250108 | 152100 | 3598665600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20250108 | 152000 | 3598665600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20250108 | 151900 | 3598665600 | 28050 | 28000 | 28050 | 28000 | 514 |
| 196 | 20250108 | 151800 | 3584254750 | 28050 | 28050 | 28050 | 28000 | 1136 |
| 197 | 20250108 | 151700 | 3552435500 | 28050 | 27950 | 28050 | 27950 | 1768 |
| 198 | 20250108 | 151600 | 3502919100 | 28000 | 27950 | 28000 | 27950 | 456 |
| 199 | 20250108 | 151500 | 3490166500 | 28000 | 28000 | 28000 | 27950 | 728 |
| 200 | 20250108 | 151400 | 3469802900 | 28000 | 28000 | 28050 | 27950 | 1921 |
| 201 | 20250108 | 151300 | 3416044000 | 28050 | 28050 | 28050 | 28000 | 32 |
| 202 | 20250108 | 151200 | 3415146550 | 28050 | 28050 | 28050 | 28000 | 68 |
| 203 | 20250108 | 151100 | 3413241150 | 28050 | 28050 | 28050 | 28000 | 90 |
| 204 | 20250108 | 151000 | 3410716850 | 28000 | 28050 | 28050 | 28000 | 92 |
| 205 | 20250108 | 150900 | 3408140100 | 28000 | 28000 | 28050 | 28000 | 104 |
| 206 | 20250108 | 150800 | 3405227100 | 28050 | 28050 | 28050 | 28000 | 412 |
| 207 | 20250108 | 150700 | 3393689850 | 28000 | 28000 | 28050 | 28000 | 210 |
| 208 | 20250108 | 150600 | 3387802600 | 28050 | 28000 | 28050 | 28000 | 313 |
| 209 | 20250108 | 150500 | 3379025000 | 28050 | 28050 | 28050 | 28050 | 20 |
| 210 | 20250108 | 150400 | 3378464000 | 28000 | 28050 | 28050 | 28000 | 288 |
| 211 | 20250108 | 150300 | 3370387450 | 28050 | 28050 | 28050 | 28000 | 1074 |
| 212 | 20250108 | 150200 | 3340263200 | 28050 | 28050 | 28050 | 28000 | 41 |
| 213 | 20250108 | 150100 | 3339113250 | 28000 | 28050 | 28050 | 28000 | 98 |
| 214 | 20250108 | 150000 | 3336367950 | 28000 | 28000 | 28050 | 28000 | 154 |
| 215 | 20250108 | 145900 | 3332050450 | 28050 | 28050 | 28050 | 28000 | 538 |
| 216 | 20250108 | 145800 | 3316980600 | 28000 | 28000 | 28050 | 27950 | 809 |
| 217 | 20250108 | 145700 | 3294324200 | 28000 | 28000 | 28000 | 27950 | 199 |
| 218 | 20250108 | 145600 | 3288756450 | 28000 | 28000 | 28000 | 27950 | 200 |
| 219 | 20250108 | 145500 | 3283163250 | 27950 | 28000 | 28000 | 27950 | 152 |
| 220 | 20250108 | 145400 | 3278913300 | 28000 | 28050 | 28050 | 27950 | 718 |
| 221 | 20250108 | 145300 | 3258814250 | 28050 | 28000 | 28050 | 27950 | 794 |
| 222 | 20250108 | 145200 | 3236581600 | 27950 | 28000 | 28050 | 27950 | 817 |
| 223 | 20250108 | 145100 | 3213703000 | 28050 | 28050 | 28050 | 28000 | 2014 |
| 224 | 20250108 | 145000 | 3157290750 | 28050 | 28050 | 28050 | 28000 | 132 |
| 225 | 20250108 | 144900 | 3153590450 | 28050 | 28050 | 28050 | 28000 | 163 |
| 226 | 20250108 | 144800 | 3149022300 | 27950 | 28000 | 28050 | 27950 | 1400 |
| 227 | 20250108 | 144700 | 3109817600 | 28050 | 28000 | 28050 | 27950 | 354 |
| 228 | 20250108 | 144600 | 3099907700 | 28050 | 28050 | 28050 | 28000 | 253 |
| 229 | 20250108 | 144500 | 3092820700 | 28050 | 28050 | 28050 | 28000 | 175 |
| 230 | 20250108 | 144400 | 3087915450 | 28050 | 28050 | 28050 | 28000 | 85 |
| 231 | 20250108 | 144300 | 3085534000 | 28050 | 28050 | 28050 | 28000 | 209 |
| 232 | 20250108 | 144200 | 3079680150 | 28050 | 28000 | 28050 | 28000 | 563 |
| 233 | 20250108 | 144100 | 3063910400 | 28050 | 28000 | 28050 | 27950 | 848 |
| 234 | 20250108 | 144000 | 3040162150 | 27950 | 28000 | 28050 | 27950 | 1026 |
| 235 | 20250108 | 143900 | 3011435000 | 28050 | 28050 | 28050 | 28000 | 226 |
| 236 | 20250108 | 143800 | 3005104250 | 28050 | 28000 | 28050 | 27950 | 547 |
| 237 | 20250108 | 143700 | 2989788650 | 27950 | 28000 | 28000 | 27950 | 244 |
| 238 | 20250108 | 143600 | 2982960800 | 28000 | 28000 | 28000 | 27950 | 271 |
| 239 | 20250108 | 143500 | 2975383350 | 28000 | 28000 | 28000 | 27950 | 79 |
| 240 | 20250108 | 143400 | 2973173600 | 27950 | 27950 | 28000 | 27950 | 144 |
| 241 | 20250108 | 143300 | 2969147400 | 27950 | 28000 | 28000 | 27900 | 375 |
| 242 | 20250108 | 143200 | 2958665000 | 28000 | 28000 | 28000 | 27950 | 419 |
| 243 | 20250108 | 143100 | 2946951300 | 27950 | 28000 | 28000 | 27950 | 219 |
| 244 | 20250108 | 143000 | 2940828200 | 28000 | 27950 | 28000 | 27950 | 107 |
| 245 | 20250108 | 142900 | 2937836450 | 28000 | 27950 | 28000 | 27950 | 134 |
| 246 | 20250108 | 142800 | 2934088950 | 28000 | 28000 | 28000 | 27950 | 110 |
| 247 | 20250108 | 142700 | 2931012650 | 28000 | 28000 | 28000 | 27950 | 167 |
| 248 | 20250108 | 142600 | 2926343050 | 27950 | 28000 | 28000 | 27950 | 58 |
| 249 | 20250108 | 142500 | 2924721350 | 28000 | 27950 | 28000 | 27950 | 182 |
| 250 | 20250108 | 142400 | 2919633450 | 27950 | 28000 | 28000 | 27950 | 119 |
| 251 | 20250108 | 142300 | 2916305750 | 27950 | 28000 | 28000 | 27950 | 75 |
| 252 | 20250108 | 142200 | 2914208050 | 28000 | 28000 | 28000 | 27950 | 134 |
| 253 | 20250108 | 142100 | 2910461750 | 28000 | 28000 | 28000 | 27950 | 248 |
| 254 | 20250108 | 142000 | 2903523850 | 27950 | 28000 | 28000 | 27950 | 135 |
| 255 | 20250108 | 141900 | 2899749100 | 28000 | 28000 | 28000 | 27950 | 162 |
| 256 | 20250108 | 141800 | 2895219400 | 28000 | 28000 | 28000 | 27950 | 114 |
| 257 | 20250108 | 141700 | 2892031300 | 28000 | 28000 | 28000 | 27950 | 91 |
| 258 | 20250108 | 141600 | 2889487100 | 27950 | 27950 | 28000 | 27950 | 243 |
| 259 | 20250108 | 141500 | 2882688850 | 28000 | 27950 | 28000 | 27950 | 112 |
| 260 | 20250108 | 141400 | 2879556950 | 28000 | 28000 | 28000 | 27950 | 119 |
| 261 | 20250108 | 141300 | 2876229150 | 28000 | 28000 | 28050 | 28000 | 277 |
| 262 | 20250108 | 141200 | 2868471300 | 28000 | 28000 | 28000 | 27950 | 149 |
| 263 | 20250108 | 141100 | 2864303150 | 27950 | 27950 | 28000 | 27950 | 147 |
| 264 | 20250108 | 141000 | 2860193200 | 28000 | 27950 | 28000 | 27950 | 302 |
| 265 | 20250108 | 140900 | 2851743850 | 28000 | 28000 | 28000 | 27900 | 548 |
| 266 | 20250108 | 140800 | 2836425750 | 28000 | 28000 | 28000 | 27950 | 54 |
| 267 | 20250108 | 140700 | 2834916150 | 27950 | 28000 | 28000 | 27950 | 224 |
| 268 | 20250108 | 140600 | 2828652400 | 28000 | 27950 | 28000 | 27950 | 108 |
| 269 | 20250108 | 140500 | 2825632550 | 28000 | 28000 | 28000 | 27950 | 59 |
| 270 | 20250108 | 140400 | 2823982800 | 27950 | 28000 | 28000 | 27950 | 102 |
| 271 | 20250108 | 140300 | 2821131550 | 27950 | 28000 | 28000 | 27950 | 189 |
| 272 | 20250108 | 140200 | 2815847650 | 28000 | 28000 | 28000 | 27950 | 304 |
| 273 | 20250108 | 140100 | 2807347850 | 27950 | 28000 | 28000 | 27950 | 305 |
| 274 | 20250108 | 140000 | 2798821900 | 28000 | 28000 | 28000 | 27950 | 147 |
| 275 | 20250108 | 135900 | 2794711550 | 28000 | 27950 | 28000 | 27950 | 88 |
| 276 | 20250108 | 135800 | 2792250700 | 28000 | 28000 | 28000 | 27900 | 355 |
| 277 | 20250108 | 135700 | 2782328450 | 28000 | 28000 | 28000 | 27950 | 150 |
| 278 | 20250108 | 135600 | 2778133900 | 28000 | 27900 | 28000 | 27900 | 492 |
| 279 | 20250108 | 135500 | 2764380950 | 28000 | 28000 | 28000 | 27900 | 1560 |
| 280 | 20250108 | 135400 | 2720776900 | 28000 | 27950 | 28050 | 27950 | 217 |
| 281 | 20250108 | 135300 | 2714703500 | 28050 | 28000 | 28050 | 27950 | 125 |
| 282 | 20250108 | 135200 | 2711207050 | 28000 | 28050 | 28050 | 28000 | 166 |
| 283 | 20250108 | 135100 | 2706557100 | 28050 | 28100 | 28100 | 28000 | 77 |
| 284 | 20250108 | 135000 | 2704399350 | 28100 | 28000 | 28100 | 27950 | 300 |
| 285 | 20250108 | 134900 | 2695994500 | 28050 | 28000 | 28050 | 27950 | 161 |
| 286 | 20250108 | 134800 | 2691490850 | 28050 | 27950 | 28100 | 27950 | 188 |
| 287 | 20250108 | 134700 | 2686223200 | 27950 | 27950 | 28050 | 27950 | 156 |
| 288 | 20250108 | 134600 | 2681858250 | 28050 | 28050 | 28100 | 27950 | 1292 |
| 289 | 20250108 | 134500 | 2645677100 | 28000 | 28050 | 28050 | 28000 | 166 |
| 290 | 20250108 | 134400 | 2641025800 | 28050 | 28050 | 28100 | 28000 | 157 |
| 291 | 20250108 | 134300 | 2636623700 | 28000 | 28000 | 28100 | 28000 | 404 |
| 292 | 20250108 | 134200 | 2625290700 | 28000 | 28050 | 28100 | 28000 | 328 |
| 293 | 20250108 | 134100 | 2616093250 | 28000 | 28100 | 28100 | 28000 | 4136 |
| 294 | 20250108 | 134000 | 2500135300 | 28100 | 28050 | 28100 | 28050 | 189 |
| 295 | 20250108 | 133900 | 2494831150 | 28100 | 28100 | 28100 | 28050 | 138 |
| 296 | 20250108 | 133800 | 2490957550 | 28100 | 28100 | 28100 | 28050 | 89 |
| 297 | 20250108 | 133700 | 2488458950 | 28100 | 28150 | 28150 | 28050 | 162 |
| 298 | 20250108 | 133600 | 2483910350 | 28150 | 28100 | 28150 | 28050 | 779 |
| 299 | 20250108 | 133500 | 2462018200 | 28100 | 28150 | 28150 | 28100 | 237 |
| 300 | 20250108 | 133400 | 2455356250 | 28150 | 28100 | 28150 | 28100 | 66 |
| 301 | 20250108 | 133300 | 2453501100 | 28100 | 28100 | 28100 | 28050 | 74 |
| 302 | 20250108 | 133200 | 2451423550 | 28100 | 28100 | 28100 | 28100 | 15 |
| 303 | 20250108 | 133100 | 2451002050 | 28100 | 28100 | 28100 | 28050 | 71 |
| 304 | 20250108 | 133000 | 2449008700 | 28050 | 28100 | 28100 | 28050 | 139 |
| 305 | 20250108 | 132900 | 2445108000 | 28100 | 28050 | 28100 | 28050 | 20 |
| 306 | 20250108 | 132800 | 2444546400 | 28050 | 28100 | 28100 | 28050 | 316 |
| 307 | 20250108 | 132700 | 2435679700 | 28100 | 28100 | 28100 | 28050 | 50 |
| 308 | 20250108 | 132600 | 2434276250 | 28100 | 28100 | 28100 | 28050 | 41 |
| 309 | 20250108 | 132500 | 2433124200 | 28100 | 28100 | 28100 | 28050 | 127 |
| 310 | 20250108 | 132400 | 2429559650 | 28050 | 28150 | 28150 | 28050 | 23 |
| 311 | 20250108 | 132300 | 2428913250 | 28150 | 28100 | 28150 | 28050 | 22 |
| 312 | 20250108 | 132200 | 2428294800 | 28100 | 28100 | 28100 | 28050 | 45 |
| 313 | 20250108 | 132100 | 2427031700 | 28100 | 28150 | 28150 | 28050 | 128 |
| 314 | 20250108 | 132000 | 2423435000 | 28150 | 28150 | 28150 | 28100 | 19 |
| 315 | 20250108 | 131900 | 2422900200 | 28150 | 28150 | 28200 | 28000 | 4250 |
| 316 | 20250108 | 131800 | 2303391750 | 28100 | 28100 | 28150 | 28100 | 104 |
| 317 | 20250108 | 131700 | 2300467650 | 28150 | 28150 | 28150 | 28150 | 6 |
| 318 | 20250108 | 131600 | 2300298750 | 28150 | 28100 | 28150 | 28100 | 120 |
| 319 | 20250108 | 131500 | 2296924450 | 28150 | 28100 | 28150 | 28100 | 99 |
| 320 | 20250108 | 131400 | 2294141350 | 28150 | 28150 | 28150 | 28100 | 17 |
| 321 | 20250108 | 131300 | 2293662900 | 28150 | 28150 | 28150 | 28100 | 50 |
| 322 | 20250108 | 131200 | 2292257150 | 28100 | 28100 | 28150 | 28100 | 85 |
| 323 | 20250108 | 131100 | 2289867150 | 28150 | 28050 | 28150 | 28050 | 64 |
| 324 | 20250108 | 131000 | 2288070050 | 28150 | 28150 | 28150 | 28100 | 657 |
| 325 | 20250108 | 130900 | 2269604150 | 28100 | 28100 | 28150 | 28100 | 49 |
| 326 | 20250108 | 130800 | 2268226600 | 28150 | 28150 | 28150 | 28150 | 24 |
| 327 | 20250108 | 130700 | 2267551000 | 28150 | 28150 | 28150 | 28100 | 48 |
| 328 | 20250108 | 130600 | 2266201450 | 28150 | 28150 | 28150 | 28100 | 43 |
| 329 | 20250108 | 130500 | 2264992150 | 28150 | 28150 | 28150 | 28150 | 4 |
| 330 | 20250108 | 130400 | 2264879550 | 28150 | 28150 | 28150 | 28100 | 63 |
| 331 | 20250108 | 130300 | 2263107850 | 28150 | 28150 | 28150 | 28100 | 76 |
| 332 | 20250108 | 130200 | 2260971550 | 28150 | 28150 | 28150 | 28100 | 37 |
| 333 | 20250108 | 130100 | 2259931450 | 28150 | 28150 | 28150 | 28100 | 81 |
| 334 | 20250108 | 130000 | 2257652900 | 28150 | 28100 | 28150 | 28100 | 51 |
| 335 | 20250108 | 125900 | 2256219600 | 28100 | 28150 | 28150 | 28100 | 101 |
| 336 | 20250108 | 125800 | 2253380700 | 28150 | 28150 | 28150 | 28100 | 65 |
| 337 | 20250108 | 125700 | 2251553000 | 28150 | 28150 | 28150 | 28100 | 60 |
| 338 | 20250108 | 125600 | 2249865700 | 28150 | 28150 | 28150 | 28150 | 4 |
| 339 | 20250108 | 125500 | 2249753100 | 28150 | 28150 | 28150 | 28100 | 69 |
| 340 | 20250108 | 125400 | 2247812300 | 28150 | 28100 | 28150 | 28100 | 154 |
| 341 | 20250108 | 125300 | 2243482900 | 28150 | 28150 | 28150 | 28150 | 41 |
| 342 | 20250108 | 125200 | 2242328750 | 28150 | 28150 | 28150 | 28100 | 66 |
| 343 | 20250108 | 125100 | 2240472450 | 28150 | 28150 | 28150 | 28100 | 93 |
| 344 | 20250108 | 125000 | 2237857600 | 28150 | 28150 | 28150 | 28150 | 17 |
| 345 | 20250108 | 124900 | 2237379050 | 28150 | 28150 | 28150 | 28100 | 64 |
| 346 | 20250108 | 124800 | 2235579850 | 28150 | 28150 | 28150 | 28050 | 91 |
| 347 | 20250108 | 124700 | 2233022850 | 28150 | 28150 | 28150 | 28100 | 16 |
| 348 | 20250108 | 124600 | 2232572950 | 28150 | 28150 | 28150 | 28100 | 51 |
| 349 | 20250108 | 124500 | 2231138650 | 28150 | 28150 | 28150 | 28100 | 282 |
| 350 | 20250108 | 124400 | 2223211850 | 28100 | 28150 | 28150 | 28100 | 49 |
| 351 | 20250108 | 124300 | 2221834050 | 28150 | 28150 | 28150 | 28100 | 54 |
| 352 | 20250108 | 124200 | 2220315800 | 28150 | 28150 | 28150 | 28100 | 61 |
| 353 | 20250108 | 124100 | 2218599850 | 28150 | 28150 | 28150 | 28150 | 6 |
| 354 | 20250108 | 124000 | 2218430950 | 28150 | 28150 | 28150 | 28100 | 65 |
| 355 | 20250108 | 123900 | 2216603200 | 28150 | 28150 | 28150 | 28100 | 54 |
| 356 | 20250108 | 123800 | 2215084850 | 28150 | 28100 | 28150 | 28100 | 1299 |
| 357 | 20250108 | 123700 | 2178571300 | 28150 | 28150 | 28150 | 28100 | 42 |
| 358 | 20250108 | 123600 | 2177390200 | 28150 | 28150 | 28150 | 28100 | 265 |
| 359 | 20250108 | 123500 | 2169942600 | 28150 | 28150 | 28150 | 28150 | 10 |
| 360 | 20250108 | 123400 | 2169661100 | 28150 | 28150 | 28150 | 28100 | 102 |
| 361 | 20250108 | 123300 | 2166793100 | 28150 | 28150 | 28150 | 28100 | 626 |
| 362 | 20250108 | 123200 | 2149199050 | 28150 | 28150 | 28150 | 28150 | 15 |
| 363 | 20250108 | 123100 | 2148776800 | 28100 | 28150 | 28150 | 28100 | 74 |
| 364 | 20250108 | 123000 | 2146696550 | 28150 | 28200 | 28200 | 28150 | 30 |
| 365 | 20250108 | 122900 | 2145851900 | 28200 | 28200 | 28200 | 28100 | 934 |
| 366 | 20250108 | 122800 | 2119558450 | 28200 | 28200 | 28200 | 28150 | 112 |
| 367 | 20250108 | 122700 | 2116403750 | 28200 | 28200 | 28200 | 28150 | 63 |
| 368 | 20250108 | 122600 | 2114629050 | 28200 | 28200 | 28200 | 28200 | 6 |
| 369 | 20250108 | 122500 | 2114459850 | 28200 | 28200 | 28200 | 28150 | 50 |
| 370 | 20250108 | 122400 | 2113051200 | 28150 | 28150 | 28200 | 28150 | 37 |
| 371 | 20250108 | 122300 | 2112009100 | 28200 | 28200 | 28200 | 28200 | 19 |
| 372 | 20250108 | 122200 | 2111473300 | 28200 | 28150 | 28200 | 28150 | 1230 |
| 373 | 20250108 | 122100 | 2076840200 | 28150 | 28050 | 28150 | 28050 | 2475 |
| 374 | 20250108 | 122000 | 2007266700 | 28100 | 28100 | 28100 | 28100 | 156 |
| 375 | 20250108 | 121900 | 2002883100 | 28100 | 28100 | 28100 | 28050 | 67 |
| 376 | 20250108 | 121800 | 2001002350 | 28050 | 28100 | 28100 | 28050 | 81 |
| 377 | 20250108 | 121700 | 1998729100 | 28100 | 28100 | 28100 | 28100 | 41 |
| 378 | 20250108 | 121600 | 1997577000 | 28100 | 28100 | 28100 | 28050 | 40 |
| 379 | 20250108 | 121500 | 1996454350 | 28100 | 28100 | 28100 | 28050 | 47 |
| 380 | 20250108 | 121400 | 1995134850 | 28100 | 28100 | 28100 | 28050 | 15 |
| 381 | 20250108 | 121300 | 1994713450 | 28100 | 28100 | 28100 | 28050 | 45 |
| 382 | 20250108 | 121200 | 1993450400 | 28100 | 28100 | 28100 | 28050 | 86 |
| 383 | 20250108 | 121100 | 1991036700 | 28100 | 28100 | 28100 | 28050 | 60 |
| 384 | 20250108 | 121000 | 1989352800 | 28100 | 28050 | 28100 | 28050 | 96 |
| 385 | 20250108 | 120900 | 1986658550 | 28100 | 28050 | 28100 | 28050 | 39 |
| 386 | 20250108 | 120800 | 1985563900 | 28100 | 28100 | 28100 | 28050 | 109 |
| 387 | 20250108 | 120700 | 1982504700 | 28100 | 28100 | 28100 | 28050 | 40 |
| 388 | 20250108 | 120600 | 1981382250 | 28100 | 28100 | 28100 | 28050 | 100 |
| 389 | 20250108 | 120500 | 1978576350 | 28100 | 28100 | 28100 | 28050 | 95 |
| 390 | 20250108 | 120400 | 1975908350 | 28100 | 28100 | 28100 | 28050 | 59 |
| 391 | 20250108 | 120300 | 1974252250 | 28100 | 28100 | 28100 | 28050 | 45 |
| 392 | 20250108 | 120200 | 1972989250 | 28100 | 28050 | 28100 | 28050 | 49 |
| 393 | 20250108 | 120100 | 1971613800 | 28100 | 28100 | 28100 | 28050 | 48 |
| 394 | 20250108 | 120000 | 1970266600 | 28100 | 28100 | 28100 | 28050 | 74 |
| 395 | 20250108 | 115900 | 1968189500 | 28100 | 28100 | 28100 | 28050 | 181 |
| 396 | 20250108 | 115800 | 1963110600 | 28100 | 28100 | 28100 | 28050 | 48 |
| 397 | 20250108 | 115700 | 1961763600 | 28100 | 28100 | 28100 | 28050 | 82 |
| 398 | 20250108 | 115600 | 1959462600 | 28100 | 28100 | 28100 | 28000 | 55 |
| 399 | 20250108 | 115500 | 1957919200 | 28050 | 28050 | 28100 | 28000 | 94 |
| 400 | 20250108 | 115400 | 1955282450 | 28050 | 28050 | 28050 | 28000 | 50 |
| 401 | 20250108 | 115300 | 1953881600 | 28050 | 28050 | 28050 | 28050 | 13 |
| 402 | 20250108 | 115200 | 1953516950 | 28050 | 28050 | 28050 | 28050 | 12 |
| 403 | 20250108 | 115100 | 1953180350 | 28050 | 28050 | 28050 | 28000 | 83 |
| 404 | 20250108 | 115000 | 1950854150 | 28050 | 28050 | 28100 | 28000 | 111 |
| 405 | 20250108 | 114900 | 1947741500 | 28050 | 28050 | 28050 | 28000 | 206 |
| 406 | 20250108 | 114800 | 1941966900 | 28050 | 28050 | 28050 | 28000 | 86 |
| 407 | 20250108 | 114700 | 1939556200 | 28050 | 28050 | 28050 | 28050 | 29 |
| 408 | 20250108 | 114600 | 1938742750 | 28050 | 28050 | 28050 | 28000 | 43 |
| 409 | 20250108 | 114500 | 1937538000 | 28050 | 28050 | 28050 | 28000 | 176 |
| 410 | 20250108 | 114400 | 1932606150 | 28050 | 28050 | 28050 | 28050 | 12 |
| 411 | 20250108 | 114300 | 1932269550 | 28050 | 28100 | 28100 | 28000 | 124 |
| 412 | 20250108 | 114200 | 1928793150 | 28100 | 28050 | 28100 | 28050 | 170 |
| 413 | 20250108 | 114100 | 1924023150 | 28050 | 28050 | 28050 | 28000 | 56 |
| 414 | 20250108 | 114000 | 1922453350 | 28050 | 28050 | 28100 | 28050 | 19 |
| 415 | 20250108 | 113900 | 1921920250 | 28100 | 28000 | 28100 | 27950 | 1941 |
| 416 | 20250108 | 113800 | 1867547500 | 28050 | 28050 | 28050 | 28000 | 124 |
| 417 | 20250108 | 113700 | 1864073700 | 28050 | 28050 | 28050 | 28000 | 643 |
| 418 | 20250108 | 113600 | 1846067000 | 28050 | 28100 | 28100 | 28000 | 664 |
| 419 | 20250108 | 113500 | 1827454150 | 28100 | 28100 | 28100 | 28100 | 4 |
| 420 | 20250108 | 113400 | 1827341750 | 28100 | 28100 | 28100 | 28050 | 59 |
| 421 | 20250108 | 113300 | 1825685450 | 28100 | 28050 | 28100 | 28050 | 39 |
| 422 | 20250108 | 113200 | 1824590900 | 28100 | 28100 | 28100 | 28100 | 355 |
| 423 | 20250108 | 113100 | 1814615400 | 28100 | 28100 | 28100 | 28050 | 167 |
| 424 | 20250108 | 113000 | 1809926400 | 28100 | 28100 | 28100 | 28050 | 269 |
| 425 | 20250108 | 112900 | 1802378400 | 28050 | 28050 | 28100 | 28050 | 51 |
| 426 | 20250108 | 112800 | 1800947100 | 28050 | 28150 | 28150 | 28050 | 725 |
| 427 | 20250108 | 112700 | 1780607400 | 28150 | 28100 | 28150 | 28050 | 102 |
| 428 | 20250108 | 112600 | 1777743900 | 28100 | 28100 | 28100 | 28050 | 78 |
| 429 | 20250108 | 112500 | 1775554550 | 28100 | 28100 | 28100 | 28050 | 150 |
| 430 | 20250108 | 112400 | 1771341350 | 28100 | 28100 | 28100 | 28050 | 193 |
| 431 | 20250108 | 112300 | 1765919300 | 28100 | 28100 | 28100 | 28050 | 62 |
| 432 | 20250108 | 112200 | 1764179100 | 28100 | 28100 | 28100 | 28050 | 47 |
| 433 | 20250108 | 112100 | 1762859900 | 28100 | 28050 | 28100 | 28050 | 113 |
| 434 | 20250108 | 112000 | 1759688300 | 28100 | 28100 | 28100 | 28100 | 8 |
| 435 | 20250108 | 111900 | 1759463500 | 28100 | 28100 | 28100 | 28050 | 52 |
| 436 | 20250108 | 111800 | 1758003850 | 28100 | 28150 | 28150 | 28050 | 1322 |
| 437 | 20250108 | 111700 | 1720856700 | 28150 | 28100 | 28150 | 28100 | 342 |
| 438 | 20250108 | 111600 | 1711245000 | 28100 | 28100 | 28100 | 28050 | 546 |
| 439 | 20250108 | 111500 | 1695905550 | 28100 | 28050 | 28100 | 28050 | 191 |
| 440 | 20250108 | 111400 | 1690540700 | 28100 | 28100 | 28100 | 28100 | 9 |
| 441 | 20250108 | 111300 | 1690287800 | 28050 | 28100 | 28100 | 28050 | 29 |
| 442 | 20250108 | 111200 | 1689474050 | 28100 | 28050 | 28100 | 28000 | 69 |
| 443 | 20250108 | 111100 | 1687539700 | 28100 | 28100 | 28100 | 28050 | 110 |
| 444 | 20250108 | 111000 | 1684452650 | 28100 | 28100 | 28100 | 28050 | 74 |
| 445 | 20250108 | 110900 | 1682375600 | 28100 | 28100 | 28100 | 28050 | 102 |
| 446 | 20250108 | 110800 | 1679512950 | 28100 | 28100 | 28100 | 28100 | 10 |
| 447 | 20250108 | 110700 | 1679231950 | 28100 | 28150 | 28150 | 28050 | 174 |
| 448 | 20250108 | 110600 | 1674347400 | 28150 | 28100 | 28150 | 28100 | 95 |
| 449 | 20250108 | 110500 | 1671676950 | 28100 | 28100 | 28150 | 28100 | 39 |
| 450 | 20250108 | 110400 | 1670580650 | 28100 | 28100 | 28100 | 28050 | 280 |
| 451 | 20250108 | 110300 | 1662714650 | 28100 | 28100 | 28100 | 28050 | 65 |
| 452 | 20250108 | 110200 | 1660890000 | 28100 | 28100 | 28100 | 28100 | 22 |
| 453 | 20250108 | 110100 | 1660271800 | 28100 | 28050 | 28100 | 28050 | 629 |
| 454 | 20250108 | 110000 | 1642622500 | 28100 | 28100 | 28100 | 28050 | 64 |
| 455 | 20250108 | 105900 | 1640826000 | 28100 | 28100 | 28150 | 28050 | 74 |
| 456 | 20250108 | 105800 | 1638747450 | 28150 | 28100 | 28150 | 28050 | 107 |
| 457 | 20250108 | 105700 | 1635740250 | 28100 | 28100 | 28150 | 28050 | 58 |
| 458 | 20250108 | 105600 | 1634109950 | 28150 | 28150 | 28150 | 28100 | 30 |
| 459 | 20250108 | 105500 | 1633266050 | 28150 | 28100 | 28150 | 28000 | 448 |
| 460 | 20250108 | 105400 | 1620696950 | 28150 | 28150 | 28150 | 28100 | 180 |
| 461 | 20250108 | 105300 | 1615636750 | 28150 | 28150 | 28150 | 28150 | 68 |
| 462 | 20250108 | 105200 | 1613722550 | 28150 | 28050 | 28150 | 28050 | 700 |
| 463 | 20250108 | 105100 | 1594048350 | 28100 | 28100 | 28100 | 28050 | 72 |
| 464 | 20250108 | 105000 | 1592026600 | 28100 | 28100 | 28100 | 28050 | 178 |
| 465 | 20250108 | 104900 | 1587031800 | 28100 | 28100 | 28100 | 28050 | 197 |
| 466 | 20250108 | 104800 | 1581497900 | 28100 | 28050 | 28100 | 28050 | 52 |
| 467 | 20250108 | 104700 | 1580038400 | 28100 | 28100 | 28100 | 28100 | 20 |
| 468 | 20250108 | 104600 | 1579476400 | 28100 | 28100 | 28100 | 28050 | 32 |
| 469 | 20250108 | 104500 | 1578578500 | 28100 | 28050 | 28100 | 28050 | 34 |
| 470 | 20250108 | 104400 | 1577624300 | 28100 | 28100 | 28100 | 28100 | 62 |
| 471 | 20250108 | 104300 | 1575882100 | 28100 | 28100 | 28150 | 28050 | 74 |
| 472 | 20250108 | 104200 | 1573804400 | 28150 | 28100 | 28150 | 28050 | 115 |
| 473 | 20250108 | 104100 | 1570573200 | 28150 | 28100 | 28150 | 28100 | 50 |
| 474 | 20250108 | 104000 | 1569167200 | 28100 | 28100 | 28100 | 28100 | 12 |
| 475 | 20250108 | 103900 | 1568830000 | 28100 | 28100 | 28150 | 28100 | 72 |
| 476 | 20250108 | 103800 | 1566805950 | 28150 | 28150 | 28150 | 27950 | 1328 |
| 477 | 20250108 | 103700 | 1529527850 | 28150 | 28100 | 28150 | 28100 | 86 |
| 478 | 20250108 | 103600 | 1527110050 | 28150 | 28100 | 28150 | 28050 | 457 |
| 479 | 20250108 | 103500 | 1514265900 | 28100 | 28100 | 28100 | 28050 | 29 |
| 480 | 20250108 | 103400 | 1513451700 | 28100 | 28100 | 28100 | 28050 | 58 |
| 481 | 20250108 | 103300 | 1511823550 | 28100 | 28100 | 28100 | 28050 | 297 |
| 482 | 20250108 | 103200 | 1503489350 | 28100 | 28100 | 28100 | 28050 | 16 |
| 483 | 20250108 | 103100 | 1503040400 | 28050 | 28000 | 28100 | 28000 | 134 |
| 484 | 20250108 | 103000 | 1499282500 | 28050 | 28050 | 28050 | 28050 | 34 |
| 485 | 20250108 | 102900 | 1498328800 | 28100 | 28050 | 28100 | 28000 | 1416 |
| 486 | 20250108 | 102800 | 1458669950 | 28050 | 28000 | 28050 | 28000 | 34 |
| 487 | 20250108 | 102700 | 1457716650 | 28050 | 28000 | 28100 | 28000 | 66 |
| 488 | 20250108 | 102600 | 1455867050 | 28050 | 28050 | 28050 | 28000 | 145 |
| 489 | 20250108 | 102500 | 1451800450 | 28050 | 28050 | 28100 | 28000 | 1982 |
| 490 | 20250108 | 102400 | 1396265200 | 28100 | 28050 | 28100 | 28050 | 1216 |
| 491 | 20250108 | 102300 | 1362149500 | 28050 | 28100 | 28100 | 28050 | 20 |
| 492 | 20250108 | 102200 | 1361588300 | 28100 | 28100 | 28100 | 28050 | 57 |
| 493 | 20250108 | 102100 | 1359988450 | 28100 | 28100 | 28100 | 28050 | 53 |
| 494 | 20250108 | 102000 | 1358500700 | 28100 | 28050 | 28100 | 28050 | 4 |
| 495 | 20250108 | 101900 | 1358388400 | 28100 | 28100 | 28150 | 28050 | 82 |
| 496 | 20250108 | 101800 | 1356085200 | 28050 | 28100 | 28100 | 28050 | 51 |
| 497 | 20250108 | 101700 | 1354652200 | 28150 | 28150 | 28150 | 28150 | 3 |
| 498 | 20250108 | 101600 | 1354567750 | 28150 | 28100 | 28150 | 28050 | 912 |
| 499 | 20250108 | 101500 | 1328964000 | 28150 | 28150 | 28150 | 28100 | 11 |
| 500 | 20250108 | 101400 | 1328654400 | 28150 | 28100 | 28150 | 28100 | 11 |
| 501 | 20250108 | 101300 | 1328344850 | 28150 | 28150 | 28150 | 28100 | 64 |
| 502 | 20250108 | 101200 | 1326545350 | 28150 | 28150 | 28150 | 28150 | 42 |
| 503 | 20250108 | 101100 | 1325363050 | 28150 | 28150 | 28150 | 28100 | 18 |
| 504 | 20250108 | 101000 | 1324856500 | 28100 | 28100 | 28150 | 28100 | 1047 |
| 505 | 20250108 | 100900 | 1295425600 | 28100 | 28100 | 28100 | 28050 | 173 |
| 506 | 20250108 | 100800 | 1290565650 | 28050 | 28050 | 28050 | 28050 | 31 |
| 507 | 20250108 | 100700 | 1289696100 | 28100 | 28100 | 28100 | 28050 | 94 |
| 508 | 20250108 | 100600 | 1287058350 | 28100 | 28050 | 28100 | 28050 | 159 |
| 509 | 20250108 | 100500 | 1282596500 | 28050 | 28050 | 28050 | 28000 | 42 |
| 510 | 20250108 | 100400 | 1281419050 | 28050 | 28050 | 28050 | 28050 | 14 |
| 511 | 20250108 | 100300 | 1281026350 | 28050 | 28000 | 28050 | 28000 | 107 |
| 512 | 20250108 | 100200 | 1278027000 | 28050 | 28000 | 28050 | 28000 | 324 |
| 513 | 20250108 | 100100 | 1268951550 | 28050 | 28050 | 28050 | 27950 | 3419 |
| 514 | 20250108 | 100000 | 1173219300 | 28050 | 28000 | 28050 | 28000 | 78 |
| 515 | 20250108 | 095900 | 1171032100 | 28050 | 28050 | 28050 | 28050 | 49 |
| 516 | 20250108 | 095800 | 1169657650 | 28050 | 28050 | 28050 | 28050 | 45 |
| 517 | 20250108 | 095700 | 1168395400 | 28050 | 28050 | 28050 | 28000 | 263 |
| 518 | 20250108 | 095600 | 1161026300 | 28050 | 28050 | 28100 | 28050 | 22 |
| 519 | 20250108 | 095500 | 1160408800 | 28050 | 28100 | 28100 | 28050 | 156 |
| 520 | 20250108 | 095400 | 1156031500 | 28100 | 28100 | 28100 | 28100 | 10 |
| 521 | 20250108 | 095300 | 1155750500 | 28050 | 28150 | 28200 | 28050 | 2915 |
| 522 | 20250108 | 095200 | 1073869200 | 28200 | 28200 | 28200 | 28150 | 597 |
| 523 | 20250108 | 095100 | 1057038650 | 28200 | 28200 | 28250 | 28150 | 1232 |
| 524 | 20250108 | 095000 | 1022291950 | 28200 | 28200 | 28250 | 28100 | 284 |
| 525 | 20250108 | 094900 | 1014283100 | 28250 | 28150 | 28250 | 28100 | 5592 |
| 526 | 20250108 | 094800 | 856661100 | 28150 | 28100 | 28150 | 28100 | 59 |
| 527 | 20250108 | 094700 | 855002850 | 28100 | 28050 | 28150 | 28000 | 417 |
| 528 | 20250108 | 094600 | 843284800 | 28050 | 28050 | 28150 | 28050 | 9410 |
| 529 | 20250108 | 094500 | 579064050 | 28050 | 28000 | 28050 | 28000 | 158 |
| 530 | 20250108 | 094400 | 574638450 | 28050 | 28000 | 28050 | 28000 | 687 |
| 531 | 20250108 | 094300 | 555396600 | 28000 | 28000 | 28000 | 28000 | 38 |
| 532 | 20250108 | 094200 | 554332600 | 28000 | 28000 | 28050 | 28000 | 57 |
| 533 | 20250108 | 094100 | 552736500 | 27950 | 27950 | 28050 | 27950 | 210 |
| 534 | 20250108 | 094000 | 546859850 | 28050 | 28050 | 28050 | 27950 | 192 |
| 535 | 20250108 | 093900 | 541486950 | 28050 | 28000 | 28050 | 28000 | 800 |
| 536 | 20250108 | 093800 | 519079250 | 27950 | 27950 | 28000 | 27950 | 58 |
| 537 | 20250108 | 093700 | 517457600 | 28000 | 28000 | 28000 | 27950 | 266 |
| 538 | 20250108 | 093600 | 510009800 | 28050 | 28000 | 28050 | 28000 | 37 |
| 539 | 20250108 | 093500 | 508972650 | 28050 | 27950 | 28050 | 27950 | 370 |
| 540 | 20250108 | 093400 | 498610500 | 28050 | 28000 | 28050 | 28000 | 576 |
| 541 | 20250108 | 093300 | 482473900 | 28000 | 28000 | 28000 | 28000 | 33 |
| 542 | 20250108 | 093200 | 481549900 | 28000 | 28000 | 28050 | 27950 | 75 |
| 543 | 20250108 | 093100 | 479449150 | 28000 | 28000 | 28050 | 27950 | 503 |
| 544 | 20250108 | 093000 | 465362950 | 28000 | 28000 | 28000 | 28000 | 143 |
| 545 | 20250108 | 092900 | 461358950 | 28000 | 28000 | 28000 | 28000 | 26 |
| 546 | 20250108 | 092800 | 460630950 | 28000 | 28050 | 28050 | 28000 | 17 |
| 547 | 20250108 | 092700 | 460154850 | 27950 | 28050 | 28050 | 27950 | 47 |
| 548 | 20250108 | 092600 | 458840800 | 28000 | 28000 | 28050 | 28000 | 112 |
| 549 | 20250108 | 092500 | 455702900 | 28000 | 28050 | 28050 | 27950 | 94 |
| 550 | 20250108 | 092400 | 453071600 | 28050 | 27950 | 28050 | 27950 | 261 |
| 551 | 20250108 | 092300 | 445762200 | 28050 | 28050 | 28050 | 27950 | 70 |
| 552 | 20250108 | 092200 | 443803050 | 28050 | 28050 | 28050 | 27950 | 248 |
| 553 | 20250108 | 092100 | 436857600 | 28050 | 28050 | 28050 | 27950 | 154 |
| 554 | 20250108 | 092000 | 432544400 | 28000 | 28000 | 28050 | 28000 | 203 |
| 555 | 20250108 | 091900 | 426860300 | 27900 | 27900 | 28050 | 27850 | 525 |
| 556 | 20250108 | 091800 | 412213000 | 27900 | 27950 | 28050 | 27900 | 805 |
| 557 | 20250108 | 091700 | 389738000 | 27950 | 28000 | 28050 | 27950 | 1304 |
| 558 | 20250108 | 091600 | 353227000 | 28000 | 27900 | 28000 | 27900 | 91 |
| 559 | 20250108 | 091500 | 350682500 | 28000 | 27950 | 28000 | 27950 | 510 |
| 560 | 20250108 | 091400 | 336423500 | 27900 | 27900 | 27950 | 27900 | 245 |
| 561 | 20250108 | 091300 | 329584150 | 27950 | 27950 | 28000 | 27950 | 104 |
| 562 | 20250108 | 091200 | 326675200 | 28000 | 27900 | 28000 | 27900 | 429 |
| 563 | 20250108 | 091100 | 314703400 | 27900 | 27850 | 27900 | 27850 | 1587 |
| 564 | 20250108 | 091000 | 270505200 | 27850 | 27850 | 27900 | 27850 | 272 |
| 565 | 20250108 | 090900 | 262929700 | 27850 | 27950 | 27950 | 27850 | 1074 |
| 566 | 20250108 | 090800 | 232976650 | 27950 | 27950 | 27950 | 27900 | 321 |
| 567 | 20250108 | 090700 | 224009550 | 27950 | 27950 | 28000 | 27900 | 815 |
| 568 | 20250108 | 090600 | 201223150 | 28050 | 27950 | 28050 | 27950 | 219 |
| 569 | 20250108 | 090500 | 195101600 | 27950 | 28050 | 28050 | 27950 | 197 |
| 570 | 20250108 | 090400 | 189589450 | 28050 | 28000 | 28050 | 27950 | 418 |
| 571 | 20250108 | 090300 | 177884100 | 28000 | 27950 | 28000 | 27900 | 653 |
| 572 | 20250108 | 090200 | 159653300 | 27950 | 28000 | 28050 | 27950 | 839 |
| 573 | 20250108 | 090100 | 136180850 | 27950 | 27900 | 28000 | 27900 | 459 |
| 574 | 20250108 | 090000 | 123360600 | 27950 | 28000 | 28100 | 27950 | 4195 |