33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 191700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 5177 |
| 3 | 20250115 | 191600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20250115 | 191500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20250115 | 191400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20250115 | 191300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20250115 | 191200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20250115 | 191100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20250115 | 191000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20250115 | 190900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20250115 | 190800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20250115 | 190700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20250115 | 190600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20250115 | 190500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20250115 | 190400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20250115 | 190300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20250115 | 190200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20250115 | 190100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20250115 | 190000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20250115 | 185900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20250115 | 185800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20250115 | 185700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20250115 | 185600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20250115 | 185500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20250115 | 185400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20250115 | 185300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20250115 | 185200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20250115 | 185100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20250115 | 185000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20250115 | 184900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20250115 | 184800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20250115 | 184700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 5177 |
| 33 | 20250115 | 184600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20250115 | 184500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20250115 | 184400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20250115 | 184300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20250115 | 184200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20250115 | 184100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20250115 | 184000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20250115 | 183900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20250115 | 183800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20250115 | 183700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20250115 | 183600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20250115 | 183500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20250115 | 183400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20250115 | 183300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20250115 | 183200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20250115 | 183100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20250115 | 183000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20250115 | 182900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20250115 | 182800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20250115 | 182700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20250115 | 182600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20250115 | 182500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20250115 | 182400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20250115 | 182300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20250115 | 182200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20250115 | 182100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20250115 | 182000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20250115 | 181900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20250115 | 181800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20250115 | 181700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 5177 |
| 63 | 20250115 | 181600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20250115 | 181500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20250115 | 181400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20250115 | 181300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20250115 | 181200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20250115 | 181100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20250115 | 181000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20250115 | 180900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20250115 | 180800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20250115 | 180700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20250115 | 180600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20250115 | 180500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20250115 | 180400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20250115 | 180300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20250115 | 180200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20250115 | 180100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20250115 | 180000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20250115 | 175900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20250115 | 175800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20250115 | 175700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20250115 | 175600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20250115 | 175500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20250115 | 175400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20250115 | 175300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20250115 | 175200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20250115 | 175100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20250115 | 175000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20250115 | 174900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20250115 | 174800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20250115 | 174700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 5177 |
| 93 | 20250115 | 174600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20250115 | 174500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20250115 | 174400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20250115 | 174300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20250115 | 174200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20250115 | 174100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20250115 | 174000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20250115 | 173900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20250115 | 173800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20250115 | 173700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20250115 | 173600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20250115 | 173500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20250115 | 173400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20250115 | 173300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20250115 | 173200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20250115 | 173100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20250115 | 173000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20250115 | 172900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20250115 | 172800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20250115 | 172700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20250115 | 172600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20250115 | 172500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20250115 | 172400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20250115 | 172300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20250115 | 172200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20250115 | 172100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20250115 | 172000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20250115 | 171900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20250115 | 171800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20250115 | 171700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 5177 |
| 123 | 20250115 | 171600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20250115 | 171500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20250115 | 171400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20250115 | 171300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20250115 | 171200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20250115 | 171100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20250115 | 171000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20250115 | 170900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20250115 | 170800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20250115 | 170700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20250115 | 170600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20250115 | 170500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20250115 | 170400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20250115 | 170300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20250115 | 170200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20250115 | 170100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20250115 | 170000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20250115 | 165900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20250115 | 165800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20250115 | 165700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20250115 | 165600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20250115 | 165500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20250115 | 165400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20250115 | 165300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20250115 | 165200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20250115 | 165100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20250115 | 165000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20250115 | 164900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20250115 | 164800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20250115 | 164700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 5177 |
| 153 | 20250115 | 164600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20250115 | 164500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20250115 | 164400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20250115 | 164300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20250115 | 164200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20250115 | 164100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20250115 | 164000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20250115 | 163900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20250115 | 163800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20250115 | 163700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20250115 | 163600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20250115 | 163500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20250115 | 163400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20250115 | 163300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20250115 | 163200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20250115 | 163100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20250115 | 163000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20250115 | 162900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20250115 | 162800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20250115 | 162700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20250115 | 162600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20250115 | 162500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20250115 | 162400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20250115 | 162300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20250115 | 162200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20250115 | 162100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20250115 | 162000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20250115 | 161900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20250115 | 161800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20250115 | 161700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 5177 |
| 183 | 20250115 | 161600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20250115 | 161500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20250115 | 161400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20250115 | 161300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20250115 | 161200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20250115 | 161100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20250115 | 161000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20250115 | 160900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20250115 | 160800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20250115 | 160700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20250115 | 160600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20250115 | 160500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20250115 | 160400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20250115 | 160300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20250115 | 160200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20250115 | 160100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20250115 | 160000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20250115 | 155900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20250115 | 155800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20250115 | 155700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20250115 | 155600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20250115 | 155500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20250115 | 155400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20250115 | 155300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20250115 | 155200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20250115 | 155100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20250115 | 155000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20250115 | 154900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20250115 | 154800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20250115 | 154700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 5177 |
| 213 | 20250115 | 154600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20250115 | 154500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20250115 | 154400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20250115 | 154300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20250115 | 154200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20250115 | 154100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20250115 | 154000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20250115 | 153900 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20250115 | 153800 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20250115 | 153700 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20250115 | 153600 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20250115 | 153500 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20250115 | 153400 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20250115 | 153300 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20250115 | 153200 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20250115 | 153100 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20250115 | 153000 | 11478844700 | 25950 | 25950 | 25950 | 25950 | 5177 |
| 230 | 20250115 | 152900 | 11344501550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20250115 | 152800 | 11344501550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20250115 | 152700 | 11344501550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20250115 | 152600 | 11344501550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20250115 | 152500 | 11344501550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20250115 | 152400 | 11344501550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20250115 | 152300 | 11344501550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20250115 | 152200 | 11344501550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20250115 | 152100 | 11344501550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20250115 | 152000 | 11344501550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20250115 | 151900 | 11344501550 | 25900 | 26000 | 26050 | 25900 | 2871 |
| 241 | 20250115 | 151800 | 11269990350 | 25950 | 26050 | 26050 | 25900 | 6073 |
| 242 | 20250115 | 151700 | 11112294700 | 26000 | 26100 | 26100 | 26000 | 4105 |
| 243 | 20250115 | 151600 | 11005457000 | 26050 | 26100 | 26150 | 26050 | 2414 |
| 244 | 20250115 | 151500 | 10942507650 | 26100 | 26150 | 26200 | 26050 | 1713 |
| 245 | 20250115 | 151400 | 10897792300 | 26200 | 26150 | 26200 | 26100 | 977 |
| 246 | 20250115 | 151300 | 10872242600 | 26200 | 26150 | 26200 | 26100 | 3267 |
| 247 | 20250115 | 151200 | 10786824300 | 26150 | 26150 | 26200 | 26150 | 1831 |
| 248 | 20250115 | 151100 | 10738902600 | 26200 | 26150 | 26200 | 26150 | 861 |
| 249 | 20250115 | 151000 | 10716363450 | 26200 | 26150 | 26200 | 26100 | 1099 |
| 250 | 20250115 | 150900 | 10687610900 | 26150 | 26150 | 26150 | 26100 | 1164 |
| 251 | 20250115 | 150800 | 10657172800 | 26150 | 26100 | 26150 | 26100 | 809 |
| 252 | 20250115 | 150700 | 10636032650 | 26150 | 26150 | 26150 | 26100 | 1634 |
| 253 | 20250115 | 150600 | 10593320650 | 26150 | 26100 | 26150 | 26000 | 1055 |
| 254 | 20250115 | 150500 | 10565776500 | 26100 | 26200 | 26250 | 26000 | 3154 |
| 255 | 20250115 | 150400 | 10483389650 | 26250 | 26050 | 26250 | 26050 | 4043 |
| 256 | 20250115 | 150300 | 10377644150 | 26050 | 26000 | 26050 | 25900 | 6265 |
| 257 | 20250115 | 150200 | 10214767100 | 26050 | 26100 | 26100 | 26000 | 5682 |
| 258 | 20250115 | 150100 | 10066723300 | 26050 | 25950 | 26100 | 25950 | 16485 |
| 259 | 20250115 | 150000 | 9637733100 | 25950 | 25950 | 25950 | 25900 | 2541 |
| 260 | 20250115 | 145900 | 9571800400 | 25950 | 25900 | 25950 | 25850 | 1510 |
| 261 | 20250115 | 145800 | 9532690100 | 25900 | 25900 | 25950 | 25900 | 5004 |
| 262 | 20250115 | 145700 | 9402884350 | 25900 | 25900 | 25950 | 25850 | 6809 |
| 263 | 20250115 | 145600 | 9226531150 | 25850 | 25850 | 25900 | 25850 | 3949 |
| 264 | 20250115 | 145500 | 9124401350 | 25850 | 25850 | 25850 | 25800 | 865 |
| 265 | 20250115 | 145400 | 9102059250 | 25850 | 25850 | 25850 | 25800 | 1063 |
| 266 | 20250115 | 145300 | 9074604300 | 25800 | 25850 | 25850 | 25800 | 1453 |
| 267 | 20250115 | 145200 | 9037048950 | 25850 | 25800 | 25850 | 25750 | 2232 |
| 268 | 20250115 | 145100 | 8979404400 | 25800 | 25800 | 25850 | 25750 | 875 |
| 269 | 20250115 | 145000 | 8956809600 | 25800 | 25850 | 25850 | 25800 | 2091 |
| 270 | 20250115 | 144900 | 8902858450 | 25850 | 25800 | 25850 | 25800 | 506 |
| 271 | 20250115 | 144800 | 8889791750 | 25800 | 25800 | 25800 | 25750 | 790 |
| 272 | 20250115 | 144700 | 8869410900 | 25800 | 25800 | 25850 | 25750 | 629 |
| 273 | 20250115 | 144600 | 8853177750 | 25800 | 25900 | 25900 | 25800 | 2426 |
| 274 | 20250115 | 144500 | 8790525350 | 25900 | 25800 | 25900 | 25750 | 3302 |
| 275 | 20250115 | 144400 | 8705236250 | 25750 | 25800 | 25850 | 25750 | 4713 |
| 276 | 20250115 | 144300 | 8583498400 | 25800 | 25800 | 25800 | 25700 | 2246 |
| 277 | 20250115 | 144200 | 8525606150 | 25800 | 25800 | 25850 | 25800 | 3440 |
| 278 | 20250115 | 144100 | 8436811150 | 25850 | 25650 | 25850 | 25600 | 9123 |
| 279 | 20250115 | 144000 | 8201831900 | 25650 | 25700 | 25700 | 25650 | 143 |
| 280 | 20250115 | 143900 | 8198159650 | 25650 | 25700 | 25700 | 25600 | 2052 |
| 281 | 20250115 | 143800 | 8145491850 | 25700 | 25700 | 25700 | 25650 | 283 |
| 282 | 20250115 | 143700 | 8138225900 | 25700 | 25700 | 25750 | 25700 | 1201 |
| 283 | 20250115 | 143600 | 8107357000 | 25700 | 25700 | 25750 | 25700 | 284 |
| 284 | 20250115 | 143500 | 8100050600 | 25700 | 25700 | 25750 | 25700 | 747 |
| 285 | 20250115 | 143400 | 8080844600 | 25700 | 25700 | 25750 | 25650 | 1752 |
| 286 | 20250115 | 143300 | 8035813650 | 25650 | 25650 | 25700 | 25600 | 495 |
| 287 | 20250115 | 143200 | 8023096150 | 25600 | 25700 | 25700 | 25600 | 2590 |
| 288 | 20250115 | 143100 | 7956649200 | 25700 | 25700 | 25750 | 25650 | 789 |
| 289 | 20250115 | 143000 | 7936385250 | 25700 | 25750 | 25800 | 25700 | 700 |
| 290 | 20250115 | 142900 | 7918369200 | 25700 | 25800 | 25800 | 25700 | 714 |
| 291 | 20250115 | 142800 | 7899981900 | 25800 | 25800 | 25850 | 25750 | 859 |
| 292 | 20250115 | 142700 | 7877835050 | 25800 | 25750 | 25800 | 25750 | 762 |
| 293 | 20250115 | 142600 | 7858181150 | 25800 | 25800 | 25850 | 25750 | 384 |
| 294 | 20250115 | 142500 | 7848267750 | 25750 | 25850 | 25850 | 25750 | 1371 |
| 295 | 20250115 | 142400 | 7812838150 | 25850 | 25800 | 25850 | 25750 | 2108 |
| 296 | 20250115 | 142300 | 7758433000 | 25800 | 25800 | 25800 | 25750 | 785 |
| 297 | 20250115 | 142200 | 7738195600 | 25800 | 25800 | 25800 | 25750 | 596 |
| 298 | 20250115 | 142100 | 7722819300 | 25750 | 25700 | 25800 | 25650 | 1127 |
| 299 | 20250115 | 142000 | 7693802900 | 25700 | 25700 | 25800 | 25700 | 409 |
| 300 | 20250115 | 141900 | 7683271850 | 25700 | 25700 | 25800 | 25700 | 604 |
| 301 | 20250115 | 141800 | 7667727700 | 25700 | 25800 | 25800 | 25700 | 447 |
| 302 | 20250115 | 141700 | 7656204550 | 25800 | 25800 | 25850 | 25700 | 1801 |
| 303 | 20250115 | 141600 | 7609738600 | 25850 | 25800 | 25850 | 25750 | 1087 |
| 304 | 20250115 | 141500 | 7581680050 | 25800 | 25800 | 25800 | 25750 | 972 |
| 305 | 20250115 | 141400 | 7556608150 | 25750 | 25800 | 25800 | 25750 | 808 |
| 306 | 20250115 | 141300 | 7535775650 | 25800 | 25850 | 25900 | 25750 | 1840 |
| 307 | 20250115 | 141200 | 7488249600 | 25850 | 25900 | 25900 | 25800 | 988 |
| 308 | 20250115 | 141100 | 7462685100 | 25900 | 25900 | 25900 | 25800 | 3295 |
| 309 | 20250115 | 141000 | 7377412300 | 25850 | 25900 | 25900 | 25800 | 1587 |
| 310 | 20250115 | 140900 | 7336322250 | 25900 | 25750 | 25900 | 25700 | 8891 |
| 311 | 20250115 | 140800 | 7107050000 | 25700 | 25650 | 25750 | 25650 | 1823 |
| 312 | 20250115 | 140700 | 7060253150 | 25700 | 25700 | 25700 | 25650 | 1213 |
| 313 | 20250115 | 140600 | 7029099100 | 25650 | 25700 | 25700 | 25650 | 419 |
| 314 | 20250115 | 140500 | 7018338050 | 25600 | 25650 | 25700 | 25600 | 515 |
| 315 | 20250115 | 140400 | 7005116000 | 25700 | 25650 | 25700 | 25650 | 344 |
| 316 | 20250115 | 140300 | 6996278950 | 25650 | 25700 | 25700 | 25600 | 1027 |
| 317 | 20250115 | 140200 | 6969899200 | 25700 | 25650 | 25700 | 25600 | 1386 |
| 318 | 20250115 | 140100 | 6934343750 | 25650 | 25650 | 25650 | 25600 | 564 |
| 319 | 20250115 | 140000 | 6919885450 | 25600 | 25650 | 25650 | 25600 | 1025 |
| 320 | 20250115 | 135900 | 6893625400 | 25650 | 25650 | 25700 | 25600 | 499 |
| 321 | 20250115 | 135800 | 6880819900 | 25650 | 25650 | 25700 | 25600 | 373 |
| 322 | 20250115 | 135700 | 6871245200 | 25650 | 25600 | 25700 | 25600 | 999 |
| 323 | 20250115 | 135600 | 6845630000 | 25650 | 25600 | 25650 | 25600 | 1228 |
| 324 | 20250115 | 135500 | 6814172600 | 25650 | 25650 | 25650 | 25600 | 450 |
| 325 | 20250115 | 135400 | 6802635700 | 25600 | 25650 | 25700 | 25600 | 756 |
| 326 | 20250115 | 135300 | 6783257350 | 25650 | 25650 | 25700 | 25650 | 569 |
| 327 | 20250115 | 135200 | 6768644250 | 25650 | 25650 | 25700 | 25600 | 2616 |
| 328 | 20250115 | 135100 | 6701539150 | 25650 | 25650 | 25650 | 25600 | 3819 |
| 329 | 20250115 | 135000 | 6603589350 | 25650 | 25650 | 25650 | 25600 | 658 |
| 330 | 20250115 | 134900 | 6586720050 | 25650 | 25700 | 25700 | 25600 | 833 |
| 331 | 20250115 | 134800 | 6565338550 | 25700 | 25700 | 25700 | 25650 | 878 |
| 332 | 20250115 | 134700 | 6542803250 | 25700 | 25700 | 25700 | 25650 | 613 |
| 333 | 20250115 | 134600 | 6527053450 | 25700 | 25700 | 25750 | 25600 | 1028 |
| 334 | 20250115 | 134500 | 6500662750 | 25700 | 25750 | 25750 | 25700 | 1194 |
| 335 | 20250115 | 134400 | 6469955950 | 25750 | 25700 | 25750 | 25650 | 1554 |
| 336 | 20250115 | 134300 | 6430028050 | 25700 | 25650 | 25700 | 25600 | 1867 |
| 337 | 20250115 | 134200 | 6382168600 | 25650 | 25550 | 25650 | 25550 | 2673 |
| 338 | 20250115 | 134100 | 6313648400 | 25600 | 25650 | 25650 | 25550 | 1283 |
| 339 | 20250115 | 134000 | 6280801600 | 25650 | 25650 | 25650 | 25600 | 548 |
| 340 | 20250115 | 133900 | 6266755600 | 25650 | 25650 | 25650 | 25600 | 2442 |
| 341 | 20250115 | 133800 | 6204209000 | 25650 | 25700 | 25700 | 25650 | 672 |
| 342 | 20250115 | 133700 | 6186950900 | 25700 | 25650 | 25700 | 25600 | 735 |
| 343 | 20250115 | 133600 | 6168103550 | 25650 | 25650 | 25700 | 25600 | 490 |
| 344 | 20250115 | 133500 | 6155531650 | 25650 | 25700 | 25700 | 25600 | 2776 |
| 345 | 20250115 | 133400 | 6084309350 | 25700 | 25700 | 25700 | 25650 | 422 |
| 346 | 20250115 | 133300 | 6073471450 | 25700 | 25750 | 25750 | 25650 | 3270 |
| 347 | 20250115 | 133200 | 5989421050 | 25750 | 25750 | 25750 | 25700 | 938 |
| 348 | 20250115 | 133100 | 5965283250 | 25750 | 25650 | 25750 | 25650 | 2958 |
| 349 | 20250115 | 133000 | 5889258100 | 25700 | 25700 | 25700 | 25650 | 2195 |
| 350 | 20250115 | 132900 | 5832847150 | 25700 | 25700 | 25700 | 25650 | 451 |
| 351 | 20250115 | 132800 | 5821263650 | 25700 | 25650 | 25700 | 25600 | 2611 |
| 352 | 20250115 | 132700 | 5754303000 | 25650 | 25700 | 25700 | 25600 | 961 |
| 353 | 20250115 | 132600 | 5729653900 | 25700 | 25650 | 25700 | 25650 | 1310 |
| 354 | 20250115 | 132500 | 5696017350 | 25650 | 25650 | 25700 | 25650 | 1219 |
| 355 | 20250115 | 132400 | 5664734500 | 25700 | 25650 | 25700 | 25600 | 1257 |
| 356 | 20250115 | 132300 | 5632459750 | 25650 | 25600 | 25700 | 25600 | 1308 |
| 357 | 20250115 | 132200 | 5598916650 | 25600 | 25650 | 25650 | 25600 | 577 |
| 358 | 20250115 | 132100 | 5584124700 | 25650 | 25650 | 25650 | 25550 | 1395 |
| 359 | 20250115 | 132000 | 5548375500 | 25650 | 25700 | 25700 | 25600 | 1152 |
| 360 | 20250115 | 131900 | 5518847200 | 25650 | 25650 | 25700 | 25600 | 2766 |
| 361 | 20250115 | 131800 | 5447853700 | 25650 | 25550 | 25700 | 25550 | 6260 |
| 362 | 20250115 | 131700 | 5287515500 | 25550 | 25400 | 25600 | 25400 | 11009 |
| 363 | 20250115 | 131600 | 5006989800 | 25400 | 25350 | 25400 | 25300 | 238 |
| 364 | 20250115 | 131500 | 5000955050 | 25350 | 25350 | 25400 | 25300 | 1595 |
| 365 | 20250115 | 131400 | 4960523850 | 25350 | 25350 | 25350 | 25300 | 615 |
| 366 | 20250115 | 131300 | 4944942100 | 25350 | 25300 | 25350 | 25300 | 164 |
| 367 | 20250115 | 131200 | 4940789050 | 25350 | 25350 | 25350 | 25300 | 157 |
| 368 | 20250115 | 131100 | 4936809150 | 25350 | 25350 | 25350 | 25300 | 280 |
| 369 | 20250115 | 131000 | 4929715700 | 25350 | 25300 | 25350 | 25300 | 327 |
| 370 | 20250115 | 130900 | 4921431850 | 25300 | 25350 | 25350 | 25300 | 338 |
| 371 | 20250115 | 130800 | 4912869200 | 25350 | 25350 | 25350 | 25300 | 192 |
| 372 | 20250115 | 130700 | 4908004600 | 25300 | 25300 | 25350 | 25250 | 427 |
| 373 | 20250115 | 130600 | 4897193050 | 25300 | 25350 | 25350 | 25250 | 300 |
| 374 | 20250115 | 130500 | 4889608250 | 25350 | 25350 | 25350 | 25250 | 194 |
| 375 | 20250115 | 130400 | 4884701700 | 25350 | 25350 | 25350 | 25300 | 480 |
| 376 | 20250115 | 130300 | 4872549250 | 25350 | 25350 | 25350 | 25300 | 756 |
| 377 | 20250115 | 130200 | 4853396000 | 25350 | 25350 | 25350 | 25300 | 403 |
| 378 | 20250115 | 130100 | 4843194550 | 25300 | 25300 | 25350 | 25300 | 618 |
| 379 | 20250115 | 130000 | 4827533050 | 25300 | 25350 | 25350 | 25300 | 583 |
| 380 | 20250115 | 125900 | 4812754300 | 25350 | 25350 | 25350 | 25350 | 297 |
| 381 | 20250115 | 125800 | 4805225350 | 25350 | 25350 | 25350 | 25300 | 410 |
| 382 | 20250115 | 125700 | 4794833550 | 25350 | 25350 | 25350 | 25350 | 1256 |
| 383 | 20250115 | 125600 | 4762993950 | 25350 | 25300 | 25350 | 25250 | 3043 |
| 384 | 20250115 | 125500 | 4686008350 | 25300 | 25300 | 25300 | 25250 | 270 |
| 385 | 20250115 | 125400 | 4679181950 | 25250 | 25250 | 25300 | 25250 | 204 |
| 386 | 20250115 | 125300 | 4674025650 | 25300 | 25250 | 25300 | 25250 | 292 |
| 387 | 20250115 | 125200 | 4666641250 | 25300 | 25250 | 25300 | 25250 | 582 |
| 388 | 20250115 | 125100 | 4651917150 | 25250 | 25250 | 25300 | 25250 | 595 |
| 389 | 20250115 | 125000 | 4636877750 | 25250 | 25250 | 25250 | 25200 | 191 |
| 390 | 20250115 | 124900 | 4632057150 | 25250 | 25200 | 25250 | 25200 | 402 |
| 391 | 20250115 | 124800 | 4621919500 | 25250 | 25250 | 25250 | 25200 | 276 |
| 392 | 20250115 | 124700 | 4614952000 | 25250 | 25250 | 25250 | 25200 | 150 |
| 393 | 20250115 | 124600 | 4611166350 | 25250 | 25250 | 25250 | 25200 | 116 |
| 394 | 20250115 | 124500 | 4608237650 | 25250 | 25250 | 25250 | 25200 | 356 |
| 395 | 20250115 | 124400 | 4599253650 | 25250 | 25250 | 25250 | 25200 | 207 |
| 396 | 20250115 | 124300 | 4594030600 | 25250 | 25200 | 25250 | 25150 | 75 |
| 397 | 20250115 | 124200 | 4592139400 | 25200 | 25200 | 25250 | 25200 | 172 |
| 398 | 20250115 | 124100 | 4587804850 | 25200 | 25250 | 25250 | 25150 | 302 |
| 399 | 20250115 | 124000 | 4580199800 | 25250 | 25250 | 25250 | 25200 | 253 |
| 400 | 20250115 | 123900 | 4573819100 | 25250 | 25250 | 25250 | 25200 | 388 |
| 401 | 20250115 | 123800 | 4564022250 | 25250 | 25250 | 25250 | 25200 | 266 |
| 402 | 20250115 | 123700 | 4557310850 | 25250 | 25200 | 25250 | 25200 | 383 |
| 403 | 20250115 | 123600 | 4547658300 | 25200 | 25200 | 25200 | 25150 | 166 |
| 404 | 20250115 | 123500 | 4543476200 | 25200 | 25250 | 25250 | 25200 | 772 |
| 405 | 20250115 | 123400 | 4524015950 | 25250 | 25250 | 25250 | 25250 | 127 |
| 406 | 20250115 | 123300 | 4520809200 | 25250 | 25250 | 25250 | 25200 | 786 |
| 407 | 20250115 | 123200 | 4500983300 | 25250 | 25250 | 25250 | 25250 | 136 |
| 408 | 20250115 | 123100 | 4497549300 | 25250 | 25200 | 25250 | 25200 | 346 |
| 409 | 20250115 | 123000 | 4488827050 | 25200 | 25200 | 25200 | 25200 | 257 |
| 410 | 20250115 | 122900 | 4482350650 | 25200 | 25200 | 25250 | 25200 | 116 |
| 411 | 20250115 | 122800 | 4479427350 | 25200 | 25200 | 25250 | 25150 | 169 |
| 412 | 20250115 | 122700 | 4475165800 | 25200 | 25200 | 25200 | 25200 | 559 |
| 413 | 20250115 | 122600 | 4461079000 | 25200 | 25200 | 25200 | 25150 | 354 |
| 414 | 20250115 | 122500 | 4452168200 | 25200 | 25200 | 25200 | 25200 | 150 |
| 415 | 20250115 | 122400 | 4448388200 | 25200 | 25200 | 25200 | 25150 | 181 |
| 416 | 20250115 | 122300 | 4443828950 | 25200 | 25200 | 25200 | 25150 | 173 |
| 417 | 20250115 | 122200 | 4439473850 | 25200 | 25200 | 25200 | 25100 | 132 |
| 418 | 20250115 | 122100 | 4436153250 | 25200 | 25200 | 25200 | 25100 | 427 |
| 419 | 20250115 | 122000 | 4425415300 | 25200 | 25150 | 25200 | 25150 | 181 |
| 420 | 20250115 | 121900 | 4420859800 | 25150 | 25150 | 25150 | 25100 | 305 |
| 421 | 20250115 | 121800 | 4413194300 | 25150 | 25150 | 25150 | 25100 | 1154 |
| 422 | 20250115 | 121700 | 4384225100 | 25150 | 25200 | 25200 | 25150 | 332 |
| 423 | 20250115 | 121600 | 4375864150 | 25200 | 25200 | 25200 | 25200 | 128 |
| 424 | 20250115 | 121500 | 4372638550 | 25200 | 25150 | 25200 | 25150 | 440 |
| 425 | 20250115 | 121400 | 4361560850 | 25150 | 25150 | 25150 | 25150 | 191 |
| 426 | 20250115 | 121300 | 4356757200 | 25150 | 25150 | 25150 | 25150 | 216 |
| 427 | 20250115 | 121200 | 4351324800 | 25150 | 25150 | 25150 | 25100 | 494 |
| 428 | 20250115 | 121100 | 4338913200 | 25150 | 25150 | 25150 | 25150 | 65 |
| 429 | 20250115 | 121000 | 4337278450 | 25100 | 25200 | 25200 | 25100 | 469 |
| 430 | 20250115 | 120900 | 4325474650 | 25200 | 25200 | 25200 | 25200 | 177 |
| 431 | 20250115 | 120800 | 4321014250 | 25200 | 25200 | 25200 | 25200 | 145 |
| 432 | 20250115 | 120700 | 4317360250 | 25200 | 25200 | 25250 | 25150 | 118 |
| 433 | 20250115 | 120600 | 4314385250 | 25200 | 25200 | 25200 | 25200 | 184 |
| 434 | 20250115 | 120500 | 4309748450 | 25200 | 25150 | 25250 | 25150 | 269 |
| 435 | 20250115 | 120400 | 4302973100 | 25150 | 25200 | 25250 | 25150 | 216 |
| 436 | 20250115 | 120300 | 4297531500 | 25200 | 25200 | 25250 | 25150 | 481 |
| 437 | 20250115 | 120200 | 4285406850 | 25200 | 25200 | 25200 | 25200 | 82 |
| 438 | 20250115 | 120100 | 4283340450 | 25200 | 25200 | 25200 | 25200 | 201 |
| 439 | 20250115 | 120000 | 4278275250 | 25200 | 25200 | 25200 | 25150 | 230 |
| 440 | 20250115 | 115900 | 4272479850 | 25200 | 25200 | 25250 | 25200 | 342 |
| 441 | 20250115 | 115800 | 4263860950 | 25200 | 25200 | 25250 | 25150 | 347 |
| 442 | 20250115 | 115700 | 4255106450 | 25200 | 25200 | 25250 | 25150 | 713 |
| 443 | 20250115 | 115600 | 4237126900 | 25200 | 25200 | 25250 | 25200 | 448 |
| 444 | 20250115 | 115500 | 4225836700 | 25200 | 25200 | 25200 | 25150 | 504 |
| 445 | 20250115 | 115400 | 4213143600 | 25200 | 25200 | 25200 | 25150 | 472 |
| 446 | 20250115 | 115300 | 4201249300 | 25200 | 25200 | 25200 | 25150 | 464 |
| 447 | 20250115 | 115200 | 4189566550 | 25200 | 25200 | 25200 | 25150 | 475 |
| 448 | 20250115 | 115100 | 4177605800 | 25200 | 25250 | 25250 | 25150 | 1028 |
| 449 | 20250115 | 115000 | 4151704850 | 25250 | 25200 | 25250 | 25150 | 421 |
| 450 | 20250115 | 114900 | 4141091650 | 25200 | 25200 | 25200 | 25150 | 367 |
| 451 | 20250115 | 114800 | 4131845350 | 25200 | 25250 | 25250 | 25150 | 492 |
| 452 | 20250115 | 114700 | 4119448650 | 25250 | 25250 | 25250 | 25200 | 369 |
| 453 | 20250115 | 114600 | 4110136400 | 25250 | 25200 | 25250 | 25200 | 332 |
| 454 | 20250115 | 114500 | 4101762850 | 25200 | 25250 | 25300 | 25200 | 584 |
| 455 | 20250115 | 114400 | 4087029550 | 25250 | 25300 | 25300 | 25250 | 551 |
| 456 | 20250115 | 114300 | 4073099300 | 25300 | 25300 | 25300 | 25250 | 294 |
| 457 | 20250115 | 114200 | 4065661150 | 25300 | 25250 | 25300 | 25250 | 851 |
| 458 | 20250115 | 114100 | 4044137400 | 25250 | 25250 | 25300 | 25250 | 977 |
| 459 | 20250115 | 114000 | 4019450850 | 25250 | 25250 | 25250 | 25250 | 253 |
| 460 | 20250115 | 113900 | 4013062600 | 25250 | 25250 | 25250 | 25100 | 1154 |
| 461 | 20250115 | 113800 | 3983996950 | 25250 | 25200 | 25250 | 25200 | 628 |
| 462 | 20250115 | 113700 | 3968156000 | 25250 | 25250 | 25250 | 25250 | 315 |
| 463 | 20250115 | 113600 | 3960202250 | 25250 | 25200 | 25250 | 25200 | 254 |
| 464 | 20250115 | 113500 | 3953791250 | 25250 | 25250 | 25250 | 25150 | 298 |
| 465 | 20250115 | 113400 | 3946270550 | 25250 | 25300 | 25300 | 25200 | 1039 |
| 466 | 20250115 | 113300 | 3920040300 | 25300 | 25300 | 25350 | 25250 | 805 |
| 467 | 20250115 | 113200 | 3899669000 | 25350 | 25350 | 25400 | 25250 | 923 |
| 468 | 20250115 | 113100 | 3876293850 | 25350 | 25400 | 25400 | 25300 | 777 |
| 469 | 20250115 | 113000 | 3856593000 | 25400 | 25400 | 25400 | 25350 | 1213 |
| 470 | 20250115 | 112900 | 3825804650 | 25400 | 25400 | 25400 | 25350 | 627 |
| 471 | 20250115 | 112800 | 3809880500 | 25400 | 25350 | 25400 | 25300 | 1678 |
| 472 | 20250115 | 112700 | 3767329050 | 25350 | 25350 | 25350 | 25300 | 775 |
| 473 | 20250115 | 112600 | 3747685350 | 25350 | 25300 | 25350 | 25300 | 578 |
| 474 | 20250115 | 112500 | 3733059050 | 25300 | 25350 | 25350 | 25300 | 766 |
| 475 | 20250115 | 112400 | 3713664300 | 25350 | 25350 | 25350 | 25300 | 527 |
| 476 | 20250115 | 112300 | 3700307650 | 25350 | 25300 | 25350 | 25300 | 431 |
| 477 | 20250115 | 112200 | 3689394950 | 25300 | 25300 | 25300 | 25250 | 315 |
| 478 | 20250115 | 112100 | 3681425600 | 25300 | 25300 | 25350 | 25300 | 891 |
| 479 | 20250115 | 112000 | 3658877700 | 25300 | 25350 | 25350 | 25300 | 822 |
| 480 | 20250115 | 111900 | 3638075000 | 25300 | 25300 | 25350 | 25300 | 1613 |
| 481 | 20250115 | 111800 | 3597261050 | 25300 | 25250 | 25300 | 25250 | 728 |
| 482 | 20250115 | 111700 | 3578866800 | 25250 | 25250 | 25250 | 25200 | 656 |
| 483 | 20250115 | 111600 | 3562303050 | 25250 | 25200 | 25250 | 25200 | 1095 |
| 484 | 20250115 | 111500 | 3534655000 | 25200 | 25150 | 25250 | 25150 | 532 |
| 485 | 20250115 | 111400 | 3521243950 | 25150 | 25200 | 25200 | 25150 | 743 |
| 486 | 20250115 | 111300 | 3502526900 | 25200 | 25200 | 25200 | 25150 | 810 |
| 487 | 20250115 | 111200 | 3482120000 | 25200 | 25200 | 25200 | 25200 | 944 |
| 488 | 20250115 | 111100 | 3458331200 | 25150 | 25150 | 25200 | 25150 | 654 |
| 489 | 20250115 | 111000 | 3441860350 | 25150 | 25150 | 25200 | 25150 | 1266 |
| 490 | 20250115 | 110900 | 3409995350 | 25150 | 25200 | 25200 | 25150 | 1632 |
| 491 | 20250115 | 110800 | 3368880150 | 25200 | 25200 | 25200 | 25150 | 452 |
| 492 | 20250115 | 110700 | 3357495800 | 25200 | 25200 | 25200 | 25150 | 642 |
| 493 | 20250115 | 110600 | 3341332150 | 25200 | 25200 | 25200 | 25150 | 662 |
| 494 | 20250115 | 110500 | 3324657600 | 25200 | 25150 | 25200 | 25100 | 1881 |
| 495 | 20250115 | 110400 | 3277314450 | 25150 | 25200 | 25200 | 25150 | 1627 |
| 496 | 20250115 | 110300 | 3236348950 | 25200 | 25150 | 25200 | 25100 | 1134 |
| 497 | 20250115 | 110200 | 3207834150 | 25150 | 25200 | 25200 | 25100 | 1091 |
| 498 | 20250115 | 110100 | 3180396750 | 25200 | 25000 | 25200 | 25000 | 6250 |
| 499 | 20250115 | 110000 | 3023385900 | 25000 | 25050 | 25050 | 25000 | 315 |
| 500 | 20250115 | 105900 | 3015498400 | 25050 | 25050 | 25050 | 25000 | 464 |
| 501 | 20250115 | 105800 | 3003878050 | 25050 | 25050 | 25050 | 24950 | 700 |
| 502 | 20250115 | 105700 | 2986347400 | 25050 | 25000 | 25050 | 24950 | 514 |
| 503 | 20250115 | 105600 | 2973476050 | 25000 | 25000 | 25050 | 24950 | 392 |
| 504 | 20250115 | 105500 | 2963671200 | 25000 | 25000 | 25000 | 24950 | 637 |
| 505 | 20250115 | 105400 | 2947746300 | 25000 | 25000 | 25000 | 24950 | 315 |
| 506 | 20250115 | 105300 | 2939871350 | 25000 | 25000 | 25000 | 24950 | 411 |
| 507 | 20250115 | 105200 | 2929601500 | 25000 | 25000 | 25000 | 24950 | 694 |
| 508 | 20250115 | 105100 | 2912254650 | 25000 | 25000 | 25050 | 24950 | 832 |
| 509 | 20250115 | 105000 | 2891459200 | 24950 | 25050 | 25050 | 24900 | 1438 |
| 510 | 20250115 | 104900 | 2855559950 | 25050 | 25000 | 25050 | 24950 | 747 |
| 511 | 20250115 | 104800 | 2836884850 | 25000 | 24950 | 25000 | 24900 | 796 |
| 512 | 20250115 | 104700 | 2817005750 | 24950 | 25000 | 25000 | 24950 | 650 |
| 513 | 20250115 | 104600 | 2800765700 | 25000 | 25000 | 25000 | 24950 | 1421 |
| 514 | 20250115 | 104500 | 2765251600 | 25000 | 24950 | 25000 | 24900 | 2555 |
| 515 | 20250115 | 104400 | 2701441750 | 24950 | 24950 | 24950 | 24900 | 793 |
| 516 | 20250115 | 104300 | 2681656500 | 24900 | 24900 | 24950 | 24900 | 504 |
| 517 | 20250115 | 104200 | 2669093500 | 24950 | 24950 | 24950 | 24900 | 345 |
| 518 | 20250115 | 104100 | 2660488400 | 24950 | 24900 | 24950 | 24850 | 1596 |
| 519 | 20250115 | 104000 | 2620733150 | 24900 | 24900 | 24900 | 24850 | 854 |
| 520 | 20250115 | 103900 | 2599468600 | 24900 | 24900 | 24900 | 24850 | 636 |
| 521 | 20250115 | 103800 | 2583637250 | 24900 | 24900 | 24900 | 24850 | 458 |
| 522 | 20250115 | 103700 | 2572234800 | 24900 | 24900 | 24900 | 24850 | 512 |
| 523 | 20250115 | 103600 | 2559486100 | 24900 | 24900 | 24900 | 24850 | 849 |
| 524 | 20250115 | 103500 | 2538350350 | 24900 | 24900 | 24900 | 24900 | 317 |
| 525 | 20250115 | 103400 | 2530457050 | 24900 | 24900 | 24900 | 24850 | 274 |
| 526 | 20250115 | 103300 | 2523634550 | 24850 | 24850 | 24850 | 24800 | 1319 |
| 527 | 20250115 | 103200 | 2490857450 | 24850 | 24850 | 24850 | 24850 | 376 |
| 528 | 20250115 | 103100 | 2481513850 | 24800 | 24850 | 24850 | 24800 | 431 |
| 529 | 20250115 | 103000 | 2470803650 | 24850 | 24800 | 24850 | 24800 | 1030 |
| 530 | 20250115 | 102900 | 2445214350 | 24800 | 24850 | 24850 | 24800 | 261 |
| 531 | 20250115 | 102800 | 2438731750 | 24850 | 24800 | 24850 | 24750 | 866 |
| 532 | 20250115 | 102700 | 2417246200 | 24800 | 24800 | 24800 | 24750 | 820 |
| 533 | 20250115 | 102600 | 2396910250 | 24800 | 24800 | 24800 | 24750 | 259 |
| 534 | 20250115 | 102500 | 2390487100 | 24800 | 24750 | 24800 | 24750 | 341 |
| 535 | 20250115 | 102400 | 2382033650 | 24800 | 24750 | 24800 | 24750 | 361 |
| 536 | 20250115 | 102300 | 2373093400 | 24750 | 24750 | 24750 | 24700 | 430 |
| 537 | 20250115 | 102200 | 2362451000 | 24750 | 24750 | 24750 | 24700 | 250 |
| 538 | 20250115 | 102100 | 2356263550 | 24750 | 24700 | 24750 | 24700 | 360 |
| 539 | 20250115 | 102000 | 2347357100 | 24750 | 24750 | 24750 | 24700 | 502 |
| 540 | 20250115 | 101900 | 2334941450 | 24750 | 24750 | 24750 | 24700 | 202 |
| 541 | 20250115 | 101800 | 2329942000 | 24750 | 24750 | 24750 | 24700 | 181 |
| 542 | 20250115 | 101700 | 2325462350 | 24750 | 24700 | 24750 | 24700 | 247 |
| 543 | 20250115 | 101600 | 2319349450 | 24750 | 24700 | 24750 | 24650 | 1358 |
| 544 | 20250115 | 101500 | 2285802800 | 24700 | 24650 | 24700 | 24600 | 659 |
| 545 | 20250115 | 101400 | 2269550100 | 24650 | 24600 | 24650 | 24550 | 843 |
| 546 | 20250115 | 101300 | 2248808800 | 24600 | 24600 | 24600 | 24600 | 365 |
| 547 | 20250115 | 101200 | 2239829800 | 24600 | 24600 | 24600 | 24600 | 148 |
| 548 | 20250115 | 101100 | 2236189000 | 24600 | 24600 | 24600 | 24550 | 582 |
| 549 | 20250115 | 101000 | 2221871900 | 24600 | 24550 | 24600 | 24500 | 870 |
| 550 | 20250115 | 100900 | 2200513450 | 24550 | 24550 | 24550 | 24550 | 1617 |
| 551 | 20250115 | 100800 | 2160816100 | 24500 | 24550 | 24550 | 24500 | 382 |
| 552 | 20250115 | 100700 | 2151445950 | 24550 | 24550 | 24550 | 24500 | 1669 |
| 553 | 20250115 | 100600 | 2110532750 | 24550 | 24550 | 24550 | 24550 | 223 |
| 554 | 20250115 | 100500 | 2105058100 | 24550 | 24550 | 24550 | 24500 | 538 |
| 555 | 20250115 | 100400 | 2091858000 | 24500 | 24750 | 24750 | 24500 | 6367 |
| 556 | 20250115 | 100300 | 1935224600 | 24750 | 24750 | 24750 | 24750 | 383 |
| 557 | 20250115 | 100200 | 1925745350 | 24650 | 24700 | 24700 | 24650 | 1501 |
| 558 | 20250115 | 100100 | 1888719650 | 24700 | 24700 | 24700 | 24650 | 725 |
| 559 | 20250115 | 100000 | 1870816200 | 24700 | 24650 | 24700 | 24600 | 897 |
| 560 | 20250115 | 095900 | 1848693800 | 24650 | 24650 | 24650 | 24650 | 246 |
| 561 | 20250115 | 095800 | 1842629900 | 24650 | 24650 | 24650 | 24650 | 136 |
| 562 | 20250115 | 095700 | 1839277500 | 24650 | 24650 | 24650 | 24650 | 397 |
| 563 | 20250115 | 095600 | 1829491450 | 24650 | 24600 | 24650 | 24550 | 1581 |
| 564 | 20250115 | 095500 | 1790596500 | 24600 | 24600 | 24600 | 24500 | 3547 |
| 565 | 20250115 | 095400 | 1703624500 | 24600 | 24600 | 24600 | 24550 | 725 |
| 566 | 20250115 | 095300 | 1685790750 | 24600 | 24550 | 24600 | 24550 | 362 |
| 567 | 20250115 | 095200 | 1676892900 | 24550 | 24600 | 24600 | 24550 | 449 |
| 568 | 20250115 | 095100 | 1665848500 | 24600 | 24600 | 24650 | 24550 | 1182 |
| 569 | 20250115 | 095000 | 1636770700 | 24600 | 24550 | 24600 | 24500 | 2014 |
| 570 | 20250115 | 094900 | 1587356900 | 24600 | 24600 | 24650 | 24550 | 1156 |
| 571 | 20250115 | 094800 | 1558954000 | 24650 | 24800 | 24800 | 24500 | 7385 |
| 572 | 20250115 | 094700 | 1377225800 | 24750 | 24800 | 24800 | 24750 | 688 |
| 573 | 20250115 | 094600 | 1360175200 | 24800 | 24800 | 24800 | 24750 | 392 |
| 574 | 20250115 | 094500 | 1350461750 | 24750 | 24800 | 24800 | 24750 | 378 |
| 575 | 20250115 | 094400 | 1341091250 | 24800 | 24800 | 24800 | 24800 | 156 |
| 576 | 20250115 | 094300 | 1337222450 | 24800 | 24800 | 24800 | 24750 | 232 |
| 577 | 20250115 | 094200 | 1331473950 | 24800 | 24800 | 24800 | 24700 | 246 |
| 578 | 20250115 | 094100 | 1325380650 | 24700 | 24800 | 24800 | 24700 | 1100 |
| 579 | 20250115 | 094000 | 1298174700 | 24800 | 24750 | 24800 | 24700 | 863 |
| 580 | 20250115 | 093900 | 1276810150 | 24750 | 24750 | 24750 | 24700 | 771 |
| 581 | 20250115 | 093800 | 1257728050 | 24700 | 24700 | 24750 | 24700 | 1530 |
| 582 | 20250115 | 093700 | 1219910650 | 24700 | 24900 | 24900 | 24700 | 4528 |
| 583 | 20250115 | 093600 | 1107667000 | 24900 | 25050 | 25050 | 24900 | 3687 |
| 584 | 20250115 | 093500 | 1015703300 | 24950 | 25050 | 25050 | 24950 | 1421 |
| 585 | 20250115 | 093400 | 980186600 | 25050 | 25000 | 25050 | 25000 | 130 |
| 586 | 20250115 | 093300 | 976931350 | 25000 | 25000 | 25050 | 25000 | 472 |
| 587 | 20250115 | 093200 | 965129350 | 25000 | 25100 | 25100 | 25000 | 682 |
| 588 | 20250115 | 093100 | 948069500 | 25050 | 25050 | 25100 | 25050 | 362 |
| 589 | 20250115 | 093000 | 939001000 | 25050 | 25150 | 25150 | 24950 | 2695 |
| 590 | 20250115 | 092900 | 871564750 | 25100 | 25200 | 25250 | 25100 | 938 |
| 591 | 20250115 | 092800 | 847976400 | 25250 | 25250 | 25250 | 25200 | 137 |
| 592 | 20250115 | 092700 | 844518300 | 25200 | 25250 | 25300 | 25200 | 1777 |
| 593 | 20250115 | 092600 | 799686250 | 25250 | 25200 | 25250 | 25200 | 1835 |
| 594 | 20250115 | 092500 | 753413800 | 25200 | 25150 | 25200 | 25150 | 279 |
| 595 | 20250115 | 092400 | 746394800 | 25150 | 25050 | 25150 | 25050 | 582 |
| 596 | 20250115 | 092300 | 731780200 | 25100 | 25100 | 25100 | 25050 | 91 |
| 597 | 20250115 | 092200 | 729496250 | 25050 | 25050 | 25100 | 25050 | 650 |
| 598 | 20250115 | 092100 | 713210350 | 25050 | 25050 | 25100 | 25050 | 79 |
| 599 | 20250115 | 092000 | 711230700 | 25100 | 25100 | 25100 | 25050 | 226 |
| 600 | 20250115 | 091900 | 705564650 | 25100 | 25050 | 25100 | 25050 | 461 |
| 601 | 20250115 | 091800 | 694015800 | 25050 | 25050 | 25050 | 25000 | 134 |
| 602 | 20250115 | 091700 | 690662750 | 25050 | 25050 | 25050 | 24950 | 583 |
| 603 | 20250115 | 091600 | 676088400 | 25050 | 25050 | 25050 | 25000 | 307 |
| 604 | 20250115 | 091500 | 668406550 | 25050 | 24950 | 25100 | 24950 | 706 |
| 605 | 20250115 | 091400 | 650752350 | 24950 | 25000 | 25000 | 24950 | 126 |
| 606 | 20250115 | 091300 | 647604000 | 25000 | 24950 | 25000 | 24900 | 940 |
| 607 | 20250115 | 091200 | 624115800 | 24950 | 24950 | 24950 | 24900 | 490 |
| 608 | 20250115 | 091100 | 611898700 | 24950 | 24900 | 24950 | 24850 | 1006 |
| 609 | 20250115 | 091000 | 586841750 | 24900 | 24800 | 24950 | 24800 | 844 |
| 610 | 20250115 | 090900 | 565871600 | 24800 | 24900 | 24950 | 24800 | 7171 |
| 611 | 20250115 | 090800 | 387761150 | 24950 | 24900 | 24950 | 24900 | 749 |
| 612 | 20250115 | 090700 | 369108600 | 24900 | 24950 | 24950 | 24900 | 776 |
| 613 | 20250115 | 090600 | 349757000 | 24950 | 24900 | 25000 | 24900 | 766 |
| 614 | 20250115 | 090500 | 330648050 | 24900 | 24950 | 24950 | 24900 | 175 |
| 615 | 20250115 | 090400 | 326288950 | 25000 | 24850 | 25050 | 24850 | 669 |
| 616 | 20250115 | 090300 | 309615050 | 24950 | 24950 | 25150 | 24850 | 1161 |
| 617 | 20250115 | 090200 | 280673750 | 24850 | 24800 | 24900 | 24750 | 2005 |
| 618 | 20250115 | 090100 | 230969900 | 24800 | 25100 | 25100 | 24750 | 5307 |
| 619 | 20250115 | 090000 | 98960250 | 25100 | 25100 | 25200 | 25100 | 2547 |