33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 192400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 5435 |
| 3 | 20250109 | 192300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20250109 | 192200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20250109 | 192100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20250109 | 192000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20250109 | 191900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20250109 | 191800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20250109 | 191700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20250109 | 191600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20250109 | 191500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20250109 | 191400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20250109 | 191300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20250109 | 191200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20250109 | 191100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20250109 | 191000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20250109 | 190900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20250109 | 190800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20250109 | 190700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20250109 | 190600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20250109 | 190500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20250109 | 190400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20250109 | 190300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20250109 | 190200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20250109 | 190100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20250109 | 190000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20250109 | 185900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20250109 | 185800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20250109 | 185700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20250109 | 185600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20250109 | 185500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20250109 | 185400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 5435 |
| 33 | 20250109 | 185300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20250109 | 185200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20250109 | 185100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20250109 | 185000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20250109 | 184900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20250109 | 184800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20250109 | 184700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20250109 | 184600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20250109 | 184500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20250109 | 184400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20250109 | 184300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20250109 | 184200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20250109 | 184100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20250109 | 184000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20250109 | 183900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20250109 | 183800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20250109 | 183700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20250109 | 183600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20250109 | 183500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20250109 | 183400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20250109 | 183300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20250109 | 183200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20250109 | 183100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20250109 | 183000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20250109 | 182900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20250109 | 182800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20250109 | 182700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20250109 | 182600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20250109 | 182500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20250109 | 182400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 5435 |
| 63 | 20250109 | 182300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20250109 | 182200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20250109 | 182100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20250109 | 182000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20250109 | 181900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20250109 | 181800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20250109 | 181700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20250109 | 181600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20250109 | 181500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20250109 | 181400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20250109 | 181300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20250109 | 181200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20250109 | 181100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20250109 | 181000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20250109 | 180900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20250109 | 180800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20250109 | 180700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20250109 | 180600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20250109 | 180500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20250109 | 180400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20250109 | 180300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20250109 | 180200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20250109 | 180100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20250109 | 180000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20250109 | 175900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20250109 | 175800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20250109 | 175700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20250109 | 175600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20250109 | 175500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20250109 | 175400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 5435 |
| 93 | 20250109 | 175300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20250109 | 175200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20250109 | 175100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20250109 | 175000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20250109 | 174900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20250109 | 174800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20250109 | 174700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20250109 | 174600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20250109 | 174500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20250109 | 174400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20250109 | 174300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20250109 | 174200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20250109 | 174100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20250109 | 174000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20250109 | 173900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20250109 | 173800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20250109 | 173700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20250109 | 173600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20250109 | 173500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20250109 | 173400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20250109 | 173300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20250109 | 173200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20250109 | 173100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20250109 | 173000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20250109 | 172900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20250109 | 172800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20250109 | 172700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20250109 | 172600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20250109 | 172500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20250109 | 172400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 5435 |
| 123 | 20250109 | 172300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20250109 | 172200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20250109 | 172100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20250109 | 172000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20250109 | 171900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20250109 | 171800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20250109 | 171700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20250109 | 171600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20250109 | 171500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20250109 | 171400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20250109 | 171300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20250109 | 171200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20250109 | 171100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20250109 | 171000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20250109 | 170900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20250109 | 170800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20250109 | 170700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20250109 | 170600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20250109 | 170500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20250109 | 170400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20250109 | 170300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20250109 | 170200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20250109 | 170100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20250109 | 170000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20250109 | 165900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20250109 | 165800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20250109 | 165700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20250109 | 165600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20250109 | 165500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20250109 | 165400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 5435 |
| 153 | 20250109 | 165300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20250109 | 165200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20250109 | 165100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20250109 | 165000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20250109 | 164900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20250109 | 164800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20250109 | 164700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20250109 | 164600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20250109 | 164500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20250109 | 164400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20250109 | 164300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20250109 | 164200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20250109 | 164100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20250109 | 164000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20250109 | 163900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20250109 | 163800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20250109 | 163700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20250109 | 163600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20250109 | 163500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20250109 | 163400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20250109 | 163300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20250109 | 163200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20250109 | 163100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20250109 | 163000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20250109 | 162900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20250109 | 162800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20250109 | 162700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20250109 | 162600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20250109 | 162500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20250109 | 162400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 5435 |
| 183 | 20250109 | 162300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20250109 | 162200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20250109 | 162100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20250109 | 162000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20250109 | 161900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20250109 | 161800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20250109 | 161700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20250109 | 161600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20250109 | 161500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20250109 | 161400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20250109 | 161300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20250109 | 161200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20250109 | 161100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20250109 | 161000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20250109 | 160900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20250109 | 160800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20250109 | 160700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20250109 | 160600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20250109 | 160500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20250109 | 160400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20250109 | 160300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20250109 | 160200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20250109 | 160100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20250109 | 160000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20250109 | 155900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20250109 | 155800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20250109 | 155700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20250109 | 155600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20250109 | 155500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20250109 | 155400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 5435 |
| 213 | 20250109 | 155300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20250109 | 155200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20250109 | 155100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20250109 | 155000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20250109 | 154900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20250109 | 154800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20250109 | 154700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20250109 | 154600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20250109 | 154500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20250109 | 154400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20250109 | 154300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20250109 | 154200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20250109 | 154100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20250109 | 154000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 227 | 20250109 | 153900 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 228 | 20250109 | 153800 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 229 | 20250109 | 153700 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 230 | 20250109 | 153600 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 231 | 20250109 | 153500 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 232 | 20250109 | 153400 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 233 | 20250109 | 153300 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 234 | 20250109 | 153200 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 235 | 20250109 | 153100 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 236 | 20250109 | 153000 | 7753797750 | 26050 | 26050 | 26050 | 26050 | 5435 |
| 237 | 20250109 | 152900 | 7612216000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 238 | 20250109 | 152800 | 7612216000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 239 | 20250109 | 152700 | 7612216000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 240 | 20250109 | 152600 | 7612216000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 241 | 20250109 | 152500 | 7612216000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 242 | 20250109 | 152400 | 7612216000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 243 | 20250109 | 152300 | 7612216000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 244 | 20250109 | 152200 | 7612216000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 245 | 20250109 | 152100 | 7612216000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 246 | 20250109 | 152000 | 7612216000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 247 | 20250109 | 151900 | 7612216000 | 26100 | 26100 | 26200 | 26100 | 1303 |
| 248 | 20250109 | 151800 | 7578184400 | 26150 | 26150 | 26150 | 26100 | 683 |
| 249 | 20250109 | 151700 | 7560328150 | 26200 | 26150 | 26200 | 26150 | 655 |
| 250 | 20250109 | 151600 | 7543199400 | 26150 | 26100 | 26150 | 26100 | 375 |
| 251 | 20250109 | 151500 | 7533397400 | 26100 | 26150 | 26150 | 26100 | 786 |
| 252 | 20250109 | 151400 | 7512843850 | 26200 | 26200 | 26250 | 26150 | 766 |
| 253 | 20250109 | 151300 | 7492769700 | 26250 | 26200 | 26250 | 26200 | 440 |
| 254 | 20250109 | 151200 | 7481241250 | 26150 | 26150 | 26200 | 26150 | 325 |
| 255 | 20250109 | 151100 | 7472736450 | 26200 | 26200 | 26200 | 26150 | 457 |
| 256 | 20250109 | 151000 | 7460767650 | 26150 | 26150 | 26200 | 26100 | 596 |
| 257 | 20250109 | 150900 | 7445178700 | 26200 | 26200 | 26200 | 26200 | 160 |
| 258 | 20250109 | 150800 | 7440986700 | 26150 | 26150 | 26200 | 26150 | 477 |
| 259 | 20250109 | 150700 | 7428507050 | 26200 | 26200 | 26200 | 26150 | 411 |
| 260 | 20250109 | 150600 | 7417748650 | 26200 | 26200 | 26200 | 26150 | 177 |
| 261 | 20250109 | 150500 | 7413111850 | 26200 | 26150 | 26200 | 26100 | 786 |
| 262 | 20250109 | 150400 | 7392565800 | 26150 | 26150 | 26150 | 26100 | 456 |
| 263 | 20250109 | 150300 | 7380653500 | 26150 | 26100 | 26150 | 26100 | 666 |
| 264 | 20250109 | 150200 | 7363239350 | 26100 | 26200 | 26200 | 26100 | 992 |
| 265 | 20250109 | 150100 | 7337325700 | 26150 | 26200 | 26200 | 26150 | 751 |
| 266 | 20250109 | 150000 | 7317673900 | 26200 | 26200 | 26250 | 26200 | 445 |
| 267 | 20250109 | 145900 | 7306006450 | 26200 | 26250 | 26250 | 26200 | 251 |
| 268 | 20250109 | 145800 | 7299428150 | 26200 | 26250 | 26250 | 26200 | 576 |
| 269 | 20250109 | 145700 | 7284323200 | 26200 | 26300 | 26300 | 26200 | 2984 |
| 270 | 20250109 | 145600 | 7205958250 | 26250 | 26300 | 26300 | 26250 | 257 |
| 271 | 20250109 | 145500 | 7199204450 | 26300 | 26250 | 26300 | 26250 | 319 |
| 272 | 20250109 | 145400 | 7190816750 | 26300 | 26300 | 26300 | 26250 | 316 |
| 273 | 20250109 | 145300 | 7182512100 | 26300 | 26250 | 26300 | 26250 | 1418 |
| 274 | 20250109 | 145200 | 7145276900 | 26250 | 26200 | 26300 | 26200 | 286 |
| 275 | 20250109 | 145100 | 7137768100 | 26250 | 26250 | 26300 | 26200 | 704 |
| 276 | 20250109 | 145000 | 7119312050 | 26250 | 26200 | 26250 | 26200 | 4674 |
| 277 | 20250109 | 144900 | 6996637100 | 26200 | 26200 | 26250 | 26150 | 599 |
| 278 | 20250109 | 144800 | 6980942700 | 26200 | 26150 | 26200 | 26150 | 734 |
| 279 | 20250109 | 144700 | 6961713600 | 26150 | 26200 | 26200 | 26150 | 823 |
| 280 | 20250109 | 144600 | 6940177900 | 26150 | 26200 | 26200 | 26150 | 269 |
| 281 | 20250109 | 144500 | 6933133600 | 26200 | 26200 | 26250 | 26200 | 500 |
| 282 | 20250109 | 144400 | 6920023900 | 26200 | 26200 | 26200 | 26150 | 1367 |
| 283 | 20250109 | 144300 | 6884213000 | 26200 | 26150 | 26200 | 26150 | 471 |
| 284 | 20250109 | 144200 | 6871873850 | 26200 | 26200 | 26200 | 26200 | 387 |
| 285 | 20250109 | 144100 | 6861734450 | 26200 | 26200 | 26200 | 26200 | 311 |
| 286 | 20250109 | 144000 | 6853586250 | 26200 | 26250 | 26250 | 26200 | 1304 |
| 287 | 20250109 | 143900 | 6819412450 | 26250 | 26200 | 26250 | 26200 | 431 |
| 288 | 20250109 | 143800 | 6808107200 | 26200 | 26250 | 26250 | 26200 | 1103 |
| 289 | 20250109 | 143700 | 6779200950 | 26200 | 26200 | 26250 | 26200 | 346 |
| 290 | 20250109 | 143600 | 6770121500 | 26250 | 26250 | 26250 | 26200 | 406 |
| 291 | 20250109 | 143500 | 6759464800 | 26300 | 26300 | 26300 | 26250 | 1722 |
| 292 | 20250109 | 143400 | 6714237500 | 26300 | 26200 | 26300 | 26200 | 2084 |
| 293 | 20250109 | 143300 | 6659544400 | 26250 | 26250 | 26250 | 26200 | 189 |
| 294 | 20250109 | 143200 | 6654583650 | 26200 | 26250 | 26250 | 26200 | 307 |
| 295 | 20250109 | 143100 | 6646526600 | 26200 | 26200 | 26250 | 26150 | 7555 |
| 296 | 20250109 | 143000 | 6448445250 | 26200 | 26150 | 26200 | 26150 | 441 |
| 297 | 20250109 | 142900 | 6436895650 | 26200 | 26150 | 26200 | 26150 | 520 |
| 298 | 20250109 | 142800 | 6423276950 | 26150 | 26200 | 26200 | 26150 | 311 |
| 299 | 20250109 | 142700 | 6415129900 | 26150 | 26150 | 26200 | 26150 | 428 |
| 300 | 20250109 | 142600 | 6403920400 | 26200 | 26200 | 26200 | 26150 | 422 |
| 301 | 20250109 | 142500 | 6392866700 | 26200 | 26150 | 26200 | 26150 | 563 |
| 302 | 20250109 | 142400 | 6378123950 | 26200 | 26200 | 26200 | 26150 | 390 |
| 303 | 20250109 | 142300 | 6367906950 | 26200 | 26150 | 26200 | 26150 | 329 |
| 304 | 20250109 | 142200 | 6359301750 | 26200 | 26150 | 26200 | 26150 | 680 |
| 305 | 20250109 | 142100 | 6341513200 | 26150 | 26150 | 26200 | 26100 | 781 |
| 306 | 20250109 | 142000 | 6321089700 | 26150 | 26150 | 26150 | 26150 | 623 |
| 307 | 20250109 | 141900 | 6304798250 | 26150 | 26150 | 26200 | 26100 | 887 |
| 308 | 20250109 | 141800 | 6281599350 | 26100 | 26150 | 26150 | 26100 | 713 |
| 309 | 20250109 | 141700 | 6262967350 | 26150 | 26150 | 26200 | 26150 | 204 |
| 310 | 20250109 | 141600 | 6257632700 | 26150 | 26100 | 26200 | 26100 | 1056 |
| 311 | 20250109 | 141500 | 6230017500 | 26100 | 26100 | 26150 | 26100 | 1460 |
| 312 | 20250109 | 141400 | 6191908850 | 26100 | 26050 | 26100 | 26050 | 361 |
| 313 | 20250109 | 141300 | 6182495700 | 26050 | 26050 | 26050 | 26050 | 245 |
| 314 | 20250109 | 141200 | 6176113450 | 26000 | 26050 | 26050 | 26000 | 152 |
| 315 | 20250109 | 141100 | 6172153950 | 26050 | 26050 | 26050 | 26000 | 5935 |
| 316 | 20250109 | 141000 | 6017829400 | 26000 | 26100 | 26100 | 26000 | 275 |
| 317 | 20250109 | 140900 | 6010658500 | 26100 | 26050 | 26100 | 26050 | 551 |
| 318 | 20250109 | 140800 | 5996298850 | 26050 | 26050 | 26050 | 26050 | 442 |
| 319 | 20250109 | 140700 | 5984784750 | 26100 | 26100 | 26100 | 26000 | 387 |
| 320 | 20250109 | 140600 | 5974711950 | 26100 | 26150 | 26150 | 26050 | 2360 |
| 321 | 20250109 | 140500 | 5913196300 | 26150 | 26150 | 26150 | 26100 | 359 |
| 322 | 20250109 | 140400 | 5903808550 | 26150 | 26150 | 26150 | 26100 | 3079 |
| 323 | 20250109 | 140300 | 5823434750 | 26150 | 26150 | 26200 | 26100 | 3123 |
| 324 | 20250109 | 140200 | 5741754150 | 26150 | 26150 | 26150 | 26100 | 641 |
| 325 | 20250109 | 140100 | 5724995000 | 26150 | 26100 | 26150 | 26100 | 669 |
| 326 | 20250109 | 140000 | 5707519750 | 26050 | 26050 | 26100 | 26050 | 1845 |
| 327 | 20250109 | 135900 | 5659370400 | 26100 | 26100 | 26150 | 26050 | 2234 |
| 328 | 20250109 | 135800 | 5601131300 | 26100 | 26100 | 26100 | 26100 | 770 |
| 329 | 20250109 | 135700 | 5581034300 | 26100 | 26100 | 26100 | 26050 | 1059 |
| 330 | 20250109 | 135600 | 5553394550 | 26050 | 26100 | 26100 | 26050 | 486 |
| 331 | 20250109 | 135500 | 5540713200 | 26050 | 26100 | 26100 | 26050 | 519 |
| 332 | 20250109 | 135400 | 5527175850 | 26100 | 26100 | 26100 | 26100 | 230 |
| 333 | 20250109 | 135300 | 5521172850 | 26100 | 26100 | 26100 | 26050 | 360 |
| 334 | 20250109 | 135200 | 5511779600 | 26100 | 26050 | 26100 | 26050 | 477 |
| 335 | 20250109 | 135100 | 5499337900 | 26100 | 26100 | 26150 | 26050 | 1750 |
| 336 | 20250109 | 135000 | 5453654850 | 26100 | 26100 | 26200 | 26100 | 4857 |
| 337 | 20250109 | 134900 | 5326654500 | 26150 | 26150 | 26150 | 26050 | 598 |
| 338 | 20250109 | 134800 | 5311047150 | 26150 | 26100 | 26150 | 26050 | 1732 |
| 339 | 20250109 | 134700 | 5265840450 | 26100 | 26100 | 26150 | 26050 | 2040 |
| 340 | 20250109 | 134600 | 5212597550 | 26100 | 26100 | 26150 | 26100 | 2962 |
| 341 | 20250109 | 134500 | 5135280150 | 26100 | 26000 | 26100 | 26000 | 1038 |
| 342 | 20250109 | 134400 | 5108246300 | 26000 | 25950 | 26050 | 25950 | 7321 |
| 343 | 20250109 | 134300 | 4918109550 | 25900 | 25850 | 25950 | 25850 | 787 |
| 344 | 20250109 | 134200 | 4897723900 | 25850 | 25900 | 25950 | 25850 | 1632 |
| 345 | 20250109 | 134100 | 4855453850 | 25900 | 25900 | 25900 | 25850 | 712 |
| 346 | 20250109 | 134000 | 4837018700 | 25900 | 25850 | 25900 | 25850 | 1432 |
| 347 | 20250109 | 133900 | 4799944700 | 25900 | 25900 | 25900 | 25850 | 694 |
| 348 | 20250109 | 133800 | 4781987350 | 25900 | 25850 | 25900 | 25850 | 530 |
| 349 | 20250109 | 133700 | 4768279250 | 25850 | 25850 | 25850 | 25850 | 269 |
| 350 | 20250109 | 133600 | 4761325600 | 25800 | 25900 | 25900 | 25800 | 1345 |
| 351 | 20250109 | 133500 | 4726559400 | 25900 | 25850 | 25900 | 25850 | 437 |
| 352 | 20250109 | 133400 | 4715244100 | 25850 | 25850 | 25900 | 25850 | 334 |
| 353 | 20250109 | 133300 | 4706595450 | 25850 | 25800 | 25900 | 25800 | 5777 |
| 354 | 20250109 | 133200 | 4557292850 | 25800 | 25800 | 25800 | 25750 | 676 |
| 355 | 20250109 | 133100 | 4539862850 | 25750 | 25750 | 25800 | 25700 | 4830 |
| 356 | 20250109 | 133000 | 4415491850 | 25750 | 25750 | 25750 | 25700 | 306 |
| 357 | 20250109 | 132900 | 4407612700 | 25700 | 25750 | 25750 | 25700 | 298 |
| 358 | 20250109 | 132800 | 4399939600 | 25750 | 25700 | 25750 | 25650 | 355 |
| 359 | 20250109 | 132700 | 4390820900 | 25700 | 25700 | 25700 | 25650 | 388 |
| 360 | 20250109 | 132600 | 4380853900 | 25650 | 25650 | 25750 | 25650 | 5031 |
| 361 | 20250109 | 132500 | 4251560950 | 25700 | 25650 | 25700 | 25550 | 1057 |
| 362 | 20250109 | 132400 | 4224452250 | 25650 | 25650 | 25650 | 25600 | 1312 |
| 363 | 20250109 | 132300 | 4190854550 | 25550 | 25600 | 25650 | 25550 | 785 |
| 364 | 20250109 | 132200 | 4170785750 | 25600 | 25550 | 25600 | 25550 | 309 |
| 365 | 20250109 | 132100 | 4162879150 | 25600 | 25600 | 25600 | 25600 | 123 |
| 366 | 20250109 | 132000 | 4159730350 | 25600 | 25650 | 25650 | 25600 | 2423 |
| 367 | 20250109 | 131900 | 4097701450 | 25650 | 25650 | 25650 | 25650 | 50 |
| 368 | 20250109 | 131800 | 4096418950 | 25650 | 25650 | 25650 | 25600 | 61 |
| 369 | 20250109 | 131700 | 4094855000 | 25600 | 25600 | 25600 | 25600 | 154 |
| 370 | 20250109 | 131600 | 4090912600 | 25600 | 25600 | 25650 | 25600 | 282 |
| 371 | 20250109 | 131500 | 4083690750 | 25600 | 25650 | 25650 | 25600 | 114 |
| 372 | 20250109 | 131400 | 4080767350 | 25650 | 25600 | 25650 | 25600 | 65 |
| 373 | 20250109 | 131300 | 4079101050 | 25600 | 25650 | 25650 | 25600 | 146 |
| 374 | 20250109 | 131200 | 4075360800 | 25650 | 25650 | 25650 | 25650 | 51 |
| 375 | 20250109 | 131100 | 4074052650 | 25600 | 25650 | 25650 | 25600 | 251 |
| 376 | 20250109 | 131000 | 4067624500 | 25600 | 25600 | 25600 | 25600 | 42 |
| 377 | 20250109 | 130900 | 4066549300 | 25600 | 25600 | 25650 | 25600 | 104 |
| 378 | 20250109 | 130800 | 4063884500 | 25600 | 25600 | 25600 | 25600 | 9 |
| 379 | 20250109 | 130700 | 4063654100 | 25600 | 25600 | 25650 | 25600 | 272 |
| 380 | 20250109 | 130600 | 4056688700 | 25600 | 25600 | 25600 | 25600 | 40 |
| 381 | 20250109 | 130500 | 4055664700 | 25600 | 25600 | 25600 | 25600 | 132 |
| 382 | 20250109 | 130400 | 4052285500 | 25600 | 25650 | 25650 | 25600 | 141 |
| 383 | 20250109 | 130300 | 4048673350 | 25600 | 25600 | 25600 | 25600 | 123 |
| 384 | 20250109 | 130200 | 4045524550 | 25600 | 25600 | 25650 | 25600 | 420 |
| 385 | 20250109 | 130100 | 4034765150 | 25650 | 25650 | 25650 | 25600 | 750 |
| 386 | 20250109 | 130000 | 4015563550 | 25650 | 25650 | 25650 | 25650 | 111 |
| 387 | 20250109 | 125900 | 4012716400 | 25600 | 25650 | 25650 | 25600 | 534 |
| 388 | 20250109 | 125800 | 3999044500 | 25650 | 25600 | 25650 | 25600 | 400 |
| 389 | 20250109 | 125700 | 3988802050 | 25550 | 25600 | 25600 | 25550 | 91 |
| 390 | 20250109 | 125600 | 3986474400 | 25600 | 25550 | 25600 | 25550 | 22 |
| 391 | 20250109 | 125500 | 3985911300 | 25600 | 25600 | 25650 | 25600 | 1185 |
| 392 | 20250109 | 125400 | 3955573250 | 25600 | 25600 | 25600 | 25600 | 120 |
| 393 | 20250109 | 125300 | 3952501250 | 25600 | 25600 | 25650 | 25600 | 81 |
| 394 | 20250109 | 125200 | 3950425050 | 25650 | 25650 | 25650 | 25650 | 10 |
| 395 | 20250109 | 125100 | 3950168550 | 25650 | 25600 | 25650 | 25600 | 93 |
| 396 | 20250109 | 125000 | 3947785150 | 25600 | 25650 | 25650 | 25600 | 334 |
| 397 | 20250109 | 124900 | 3939232000 | 25650 | 25650 | 25650 | 25650 | 1 |
| 398 | 20250109 | 124800 | 3939206350 | 25650 | 25650 | 25650 | 25650 | 50 |
| 399 | 20250109 | 124700 | 3937923850 | 25650 | 25600 | 25650 | 25600 | 12 |
| 400 | 20250109 | 124600 | 3937616150 | 25650 | 25650 | 25650 | 25650 | 70 |
| 401 | 20250109 | 124500 | 3935820650 | 25650 | 25650 | 25650 | 25650 | 1 |
| 402 | 20250109 | 124400 | 3935795000 | 25650 | 25650 | 25650 | 25600 | 960 |
| 403 | 20250109 | 124300 | 3911214050 | 25650 | 25700 | 25700 | 25650 | 289 |
| 404 | 20250109 | 124200 | 3903798250 | 25650 | 25650 | 25650 | 25650 | 791 |
| 405 | 20250109 | 124100 | 3883509100 | 25650 | 25650 | 25650 | 25650 | 236 |
| 406 | 20250109 | 124000 | 3877455700 | 25650 | 25650 | 25650 | 25650 | 34 |
| 407 | 20250109 | 123900 | 3876583600 | 25650 | 25650 | 25650 | 25650 | 607 |
| 408 | 20250109 | 123800 | 3861014050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 409 | 20250109 | 123700 | 3861014050 | 25650 | 25650 | 25650 | 25650 | 43 |
| 410 | 20250109 | 123600 | 3859911100 | 25650 | 25650 | 25650 | 25650 | 249 |
| 411 | 20250109 | 123500 | 3853524250 | 25600 | 25600 | 25600 | 25600 | 317 |
| 412 | 20250109 | 123400 | 3845409050 | 25600 | 25650 | 25650 | 25600 | 635 |
| 413 | 20250109 | 123300 | 3829146400 | 25650 | 25650 | 25650 | 25650 | 42 |
| 414 | 20250109 | 123200 | 3828069100 | 25650 | 25600 | 25650 | 25600 | 327 |
| 415 | 20250109 | 123100 | 3819687300 | 25600 | 25650 | 25650 | 25600 | 73 |
| 416 | 20250109 | 123000 | 3817816700 | 25650 | 25600 | 25650 | 25600 | 165 |
| 417 | 20250109 | 122900 | 3813590200 | 25600 | 25650 | 25650 | 25600 | 175 |
| 418 | 20250109 | 122800 | 3809103950 | 25600 | 25600 | 25600 | 25600 | 96 |
| 419 | 20250109 | 122700 | 3806646350 | 25650 | 25600 | 25650 | 25550 | 1049 |
| 420 | 20250109 | 122600 | 3779791800 | 25600 | 25650 | 25650 | 25600 | 106 |
| 421 | 20250109 | 122500 | 3777077050 | 25650 | 25650 | 25650 | 25650 | 51 |
| 422 | 20250109 | 122400 | 3775768900 | 25600 | 25650 | 25650 | 25600 | 1568 |
| 423 | 20250109 | 122300 | 3735627900 | 25650 | 25600 | 25650 | 25600 | 121 |
| 424 | 20250109 | 122200 | 3732525800 | 25650 | 25650 | 25650 | 25650 | 51 |
| 425 | 20250109 | 122100 | 3731217650 | 25600 | 25600 | 25650 | 25600 | 1609 |
| 426 | 20250109 | 122000 | 3689947950 | 25600 | 25550 | 25600 | 25550 | 314 |
| 427 | 20250109 | 121900 | 3681909850 | 25550 | 25550 | 25550 | 25550 | 1 |
| 428 | 20250109 | 121800 | 3681884300 | 25550 | 25600 | 25600 | 25550 | 514 |
| 429 | 20250109 | 121700 | 3668726050 | 25600 | 25600 | 25600 | 25600 | 388 |
| 430 | 20250109 | 121600 | 3658793250 | 25600 | 25650 | 25650 | 25600 | 277 |
| 431 | 20250109 | 121500 | 3651699750 | 25650 | 25650 | 25650 | 25650 | 142 |
| 432 | 20250109 | 121400 | 3648057450 | 25650 | 25600 | 25650 | 25600 | 54 |
| 433 | 20250109 | 121300 | 3646674450 | 25650 | 25650 | 25650 | 25650 | 611 |
| 434 | 20250109 | 121200 | 3631002300 | 25650 | 25600 | 25650 | 25600 | 916 |
| 435 | 20250109 | 121100 | 3607546400 | 25600 | 25550 | 25600 | 25550 | 2032 |
| 436 | 20250109 | 121000 | 3555527950 | 25550 | 25550 | 25550 | 25550 | 44 |
| 437 | 20250109 | 120900 | 3554403750 | 25550 | 25550 | 25550 | 25550 | 95 |
| 438 | 20250109 | 120800 | 3551976500 | 25600 | 25600 | 25600 | 25550 | 157 |
| 439 | 20250109 | 120700 | 3547958050 | 25600 | 25600 | 25600 | 25600 | 1 |
| 440 | 20250109 | 120600 | 3547932450 | 25550 | 25550 | 25550 | 25500 | 133 |
| 441 | 20250109 | 120500 | 3544535350 | 25500 | 25500 | 25500 | 25500 | 0 |
| 442 | 20250109 | 120400 | 3544535350 | 25500 | 25550 | 25550 | 25500 | 135 |
| 443 | 20250109 | 120300 | 3541089700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 444 | 20250109 | 120200 | 3541089700 | 25550 | 25550 | 25550 | 25550 | 44 |
| 445 | 20250109 | 120100 | 3539965500 | 25550 | 25500 | 25550 | 25500 | 11 |
| 446 | 20250109 | 120000 | 3539684950 | 25500 | 25550 | 25550 | 25500 | 64 |
| 447 | 20250109 | 115900 | 3538052850 | 25550 | 25550 | 25550 | 25550 | 80 |
| 448 | 20250109 | 115800 | 3536008850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 449 | 20250109 | 115700 | 3536008850 | 25550 | 25550 | 25550 | 25500 | 248 |
| 450 | 20250109 | 115600 | 3529672950 | 25500 | 25550 | 25550 | 25500 | 183 |
| 451 | 20250109 | 115500 | 3524997500 | 25550 | 25550 | 25550 | 25550 | 42 |
| 452 | 20250109 | 115400 | 3523924400 | 25500 | 25500 | 25500 | 25500 | 2167 |
| 453 | 20250109 | 115300 | 3468665900 | 25450 | 25450 | 25450 | 25450 | 152 |
| 454 | 20250109 | 115200 | 3464797500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 455 | 20250109 | 115100 | 3464797500 | 25450 | 25450 | 25450 | 25400 | 279 |
| 456 | 20250109 | 115000 | 3457700450 | 25450 | 25500 | 25500 | 25450 | 54 |
| 457 | 20250109 | 114900 | 3456325650 | 25400 | 25450 | 25450 | 25400 | 139 |
| 458 | 20250109 | 114800 | 3452794050 | 25450 | 25450 | 25450 | 25450 | 70 |
| 459 | 20250109 | 114700 | 3451012550 | 25450 | 25450 | 25450 | 25450 | 87 |
| 460 | 20250109 | 114600 | 3448798400 | 25400 | 25450 | 25450 | 25400 | 1050 |
| 461 | 20250109 | 114500 | 3422078400 | 25450 | 25500 | 25500 | 25450 | 52 |
| 462 | 20250109 | 114400 | 3420752500 | 25500 | 25500 | 25500 | 25500 | 54 |
| 463 | 20250109 | 114300 | 3419375500 | 25500 | 25450 | 25500 | 25450 | 674 |
| 464 | 20250109 | 114200 | 3402189650 | 25450 | 25500 | 25500 | 25450 | 114 |
| 465 | 20250109 | 114100 | 3399283350 | 25500 | 25450 | 25500 | 25450 | 1076 |
| 466 | 20250109 | 114000 | 3371896200 | 25450 | 25400 | 25450 | 25350 | 2214 |
| 467 | 20250109 | 113900 | 3315575000 | 25400 | 25400 | 25400 | 25400 | 11 |
| 468 | 20250109 | 113800 | 3315295600 | 25450 | 25450 | 25450 | 25450 | 77 |
| 469 | 20250109 | 113700 | 3313335950 | 25450 | 25400 | 25450 | 25400 | 269 |
| 470 | 20250109 | 113600 | 3306498300 | 25400 | 25400 | 25400 | 25400 | 70 |
| 471 | 20250109 | 113500 | 3304720300 | 25400 | 25450 | 25450 | 25400 | 134 |
| 472 | 20250109 | 113400 | 3301314100 | 25400 | 25400 | 25400 | 25400 | 172 |
| 473 | 20250109 | 113300 | 3296945300 | 25400 | 25400 | 25400 | 25400 | 168 |
| 474 | 20250109 | 113200 | 3292678100 | 25450 | 25400 | 25450 | 25400 | 1369 |
| 475 | 20250109 | 113100 | 3257880900 | 25450 | 25450 | 25500 | 25450 | 366 |
| 476 | 20250109 | 113000 | 3248554950 | 25450 | 25450 | 25450 | 25450 | 195 |
| 477 | 20250109 | 112900 | 3243592200 | 25400 | 25450 | 25450 | 25400 | 321 |
| 478 | 20250109 | 112800 | 3235425150 | 25450 | 25450 | 25450 | 25450 | 343 |
| 479 | 20250109 | 112700 | 3226695800 | 25400 | 25400 | 25400 | 25400 | 162 |
| 480 | 20250109 | 112600 | 3222581000 | 25400 | 25400 | 25400 | 25400 | 590 |
| 481 | 20250109 | 112500 | 3207595000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 482 | 20250109 | 112400 | 3207595000 | 25400 | 25400 | 25400 | 25350 | 346 |
| 483 | 20250109 | 112300 | 3198811850 | 25400 | 25400 | 25400 | 25400 | 88 |
| 484 | 20250109 | 112200 | 3196576650 | 25400 | 25350 | 25400 | 25350 | 285 |
| 485 | 20250109 | 112100 | 3189349550 | 25350 | 25400 | 25400 | 25350 | 69 |
| 486 | 20250109 | 112000 | 3187598400 | 25400 | 25400 | 25400 | 25400 | 1226 |
| 487 | 20250109 | 111900 | 3156458000 | 25450 | 25500 | 25500 | 25450 | 56 |
| 488 | 20250109 | 111800 | 3155032250 | 25450 | 25450 | 25450 | 25450 | 431 |
| 489 | 20250109 | 111700 | 3144063300 | 25450 | 25400 | 25450 | 25400 | 225 |
| 490 | 20250109 | 111600 | 3138345750 | 25400 | 25400 | 25400 | 25400 | 199 |
| 491 | 20250109 | 111500 | 3133291150 | 25400 | 25400 | 25450 | 25350 | 389 |
| 492 | 20250109 | 111400 | 3123408950 | 25400 | 25400 | 25400 | 25400 | 300 |
| 493 | 20250109 | 111300 | 3115788950 | 25350 | 25350 | 25350 | 25350 | 1 |
| 494 | 20250109 | 111200 | 3115763600 | 25400 | 25350 | 25400 | 25350 | 289 |
| 495 | 20250109 | 111100 | 3108425800 | 25400 | 25400 | 25400 | 25400 | 62 |
| 496 | 20250109 | 111000 | 3106851000 | 25350 | 25400 | 25400 | 25300 | 1908 |
| 497 | 20250109 | 110900 | 3058488400 | 25400 | 25350 | 25400 | 25350 | 531 |
| 498 | 20250109 | 110800 | 3045027350 | 25350 | 25400 | 25400 | 25350 | 1010 |
| 499 | 20250109 | 110700 | 3019421400 | 25400 | 25450 | 25450 | 25400 | 764 |
| 500 | 20250109 | 110600 | 3000013150 | 25400 | 25400 | 25400 | 25400 | 35 |
| 501 | 20250109 | 110500 | 2999124150 | 25400 | 25400 | 25450 | 25400 | 97 |
| 502 | 20250109 | 110400 | 2996658050 | 25400 | 25450 | 25450 | 25400 | 196 |
| 503 | 20250109 | 110300 | 2991671650 | 25450 | 25400 | 25450 | 25400 | 496 |
| 504 | 20250109 | 110200 | 2979067700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 505 | 20250109 | 110100 | 2979067700 | 25450 | 25500 | 25500 | 25400 | 1096 |
| 506 | 20250109 | 110000 | 2951160250 | 25500 | 25550 | 25550 | 25500 | 681 |
| 507 | 20250109 | 105900 | 2933776950 | 25550 | 25550 | 25550 | 25500 | 102 |
| 508 | 20250109 | 105800 | 2931171350 | 25550 | 25550 | 25550 | 25500 | 96 |
| 509 | 20250109 | 105700 | 2928718600 | 25550 | 25500 | 25550 | 25450 | 227 |
| 510 | 20250109 | 105600 | 2922931000 | 25550 | 25500 | 25550 | 25500 | 189 |
| 511 | 20250109 | 105500 | 2918111300 | 25500 | 25450 | 25500 | 25450 | 51 |
| 512 | 20250109 | 105400 | 2916811750 | 25500 | 25500 | 25500 | 25500 | 267 |
| 513 | 20250109 | 105300 | 2910003250 | 25500 | 25550 | 25550 | 25450 | 185 |
| 514 | 20250109 | 105200 | 2905285350 | 25500 | 25500 | 25550 | 25450 | 127 |
| 515 | 20250109 | 105100 | 2902051550 | 25500 | 25500 | 25550 | 25500 | 108 |
| 516 | 20250109 | 105000 | 2899297450 | 25500 | 25450 | 25550 | 25350 | 35 |
| 517 | 20250109 | 104900 | 2898406350 | 25350 | 25550 | 25550 | 25350 | 2073 |
| 518 | 20250109 | 104800 | 2845665600 | 25550 | 25550 | 25550 | 25500 | 252 |
| 519 | 20250109 | 104700 | 2839229900 | 25550 | 25500 | 25550 | 25450 | 190 |
| 520 | 20250109 | 104600 | 2834386850 | 25450 | 25500 | 25500 | 25450 | 486 |
| 521 | 20250109 | 104500 | 2821994100 | 25400 | 25450 | 25500 | 25400 | 257 |
| 522 | 20250109 | 104400 | 2815452650 | 25500 | 25500 | 25500 | 25450 | 110 |
| 523 | 20250109 | 104300 | 2812647700 | 25500 | 25500 | 25500 | 25450 | 114 |
| 524 | 20250109 | 104200 | 2809741550 | 25500 | 25500 | 25500 | 25400 | 420 |
| 525 | 20250109 | 104100 | 2799051150 | 25500 | 25500 | 25500 | 25500 | 83 |
| 526 | 20250109 | 104000 | 2796934650 | 25450 | 25450 | 25450 | 25450 | 546 |
| 527 | 20250109 | 103900 | 2783038950 | 25450 | 25450 | 25500 | 25450 | 95 |
| 528 | 20250109 | 103800 | 2780621150 | 25400 | 25400 | 25450 | 25350 | 993 |
| 529 | 20250109 | 103700 | 2755398650 | 25450 | 25450 | 25450 | 25450 | 100 |
| 530 | 20250109 | 103600 | 2752853650 | 25450 | 25400 | 25450 | 25400 | 233 |
| 531 | 20250109 | 103500 | 2746931450 | 25400 | 25400 | 25450 | 25350 | 207 |
| 532 | 20250109 | 103400 | 2741677700 | 25400 | 25400 | 25450 | 25350 | 425 |
| 533 | 20250109 | 103300 | 2730883850 | 25400 | 25400 | 25400 | 25400 | 114 |
| 534 | 20250109 | 103200 | 2727988250 | 25400 | 25350 | 25400 | 25300 | 195 |
| 535 | 20250109 | 103100 | 2723043900 | 25350 | 25350 | 25350 | 25300 | 88 |
| 536 | 20250109 | 103000 | 2720815050 | 25350 | 25300 | 25350 | 25250 | 444 |
| 537 | 20250109 | 102900 | 2709580100 | 25250 | 25350 | 25350 | 25250 | 1704 |
| 538 | 20250109 | 102800 | 2666468300 | 25350 | 25400 | 25400 | 25300 | 414 |
| 539 | 20250109 | 102700 | 2655973850 | 25400 | 25400 | 25400 | 25350 | 73 |
| 540 | 20250109 | 102600 | 2654120150 | 25400 | 25350 | 25400 | 25350 | 954 |
| 541 | 20250109 | 102500 | 2629931400 | 25400 | 25400 | 25400 | 25400 | 117 |
| 542 | 20250109 | 102400 | 2626959600 | 25400 | 25450 | 25450 | 25350 | 298 |
| 543 | 20250109 | 102300 | 2619390950 | 25400 | 25450 | 25450 | 25400 | 143 |
| 544 | 20250109 | 102200 | 2615752550 | 25450 | 25400 | 25450 | 25350 | 801 |
| 545 | 20250109 | 102100 | 2595426600 | 25400 | 25400 | 25400 | 25350 | 126 |
| 546 | 20250109 | 102000 | 2592226950 | 25400 | 25400 | 25400 | 25400 | 82 |
| 547 | 20250109 | 101900 | 2590144150 | 25400 | 25400 | 25450 | 25400 | 460 |
| 548 | 20250109 | 101800 | 2578459200 | 25400 | 25500 | 25500 | 25400 | 574 |
| 549 | 20250109 | 101700 | 2563863200 | 25500 | 25500 | 25500 | 25450 | 351 |
| 550 | 20250109 | 101600 | 2554926650 | 25500 | 25500 | 25500 | 25450 | 294 |
| 551 | 20250109 | 101500 | 2547429950 | 25500 | 25500 | 25550 | 25500 | 301 |
| 552 | 20250109 | 101400 | 2539749400 | 25500 | 25500 | 25500 | 25450 | 123 |
| 553 | 20250109 | 101300 | 2536613400 | 25500 | 25500 | 25500 | 25500 | 169 |
| 554 | 20250109 | 101200 | 2532303900 | 25500 | 25450 | 25500 | 25400 | 371 |
| 555 | 20250109 | 101100 | 2522872400 | 25450 | 25500 | 25500 | 25450 | 301 |
| 556 | 20250109 | 101000 | 2515204150 | 25450 | 25500 | 25500 | 25450 | 85 |
| 557 | 20250109 | 100900 | 2513039150 | 25500 | 25500 | 25550 | 25450 | 79 |
| 558 | 20250109 | 100800 | 2511024650 | 25500 | 25500 | 25500 | 25450 | 140 |
| 559 | 20250109 | 100700 | 2507456000 | 25500 | 25550 | 25600 | 25450 | 1189 |
| 560 | 20250109 | 100600 | 2477155550 | 25550 | 25500 | 25550 | 25500 | 28 |
| 561 | 20250109 | 100500 | 2476441450 | 25500 | 25600 | 25600 | 25450 | 889 |
| 562 | 20250109 | 100400 | 2453758950 | 25600 | 25600 | 25600 | 25500 | 275 |
| 563 | 20250109 | 100300 | 2446722750 | 25550 | 25550 | 25650 | 25550 | 480 |
| 564 | 20250109 | 100200 | 2434434000 | 25550 | 25600 | 25650 | 25550 | 2002 |
| 565 | 20250109 | 100100 | 2383186700 | 25600 | 25550 | 25600 | 25500 | 767 |
| 566 | 20250109 | 100000 | 2363553950 | 25550 | 25500 | 25550 | 25450 | 476 |
| 567 | 20250109 | 095900 | 2351403650 | 25500 | 25550 | 25550 | 25500 | 621 |
| 568 | 20250109 | 095800 | 2335559000 | 25550 | 25550 | 25550 | 25500 | 901 |
| 569 | 20250109 | 095700 | 2312557450 | 25550 | 25550 | 25550 | 25500 | 344 |
| 570 | 20250109 | 095600 | 2303773500 | 25550 | 25550 | 25600 | 25500 | 2606 |
| 571 | 20250109 | 095500 | 2237289500 | 25600 | 25550 | 25600 | 25450 | 766 |
| 572 | 20250109 | 095400 | 2217722050 | 25550 | 25500 | 25550 | 25500 | 551 |
| 573 | 20250109 | 095300 | 2203660500 | 25450 | 25500 | 25500 | 25450 | 485 |
| 574 | 20250109 | 095200 | 2191307950 | 25500 | 25500 | 25500 | 25400 | 290 |
| 575 | 20250109 | 095100 | 2183913600 | 25500 | 25500 | 25500 | 25450 | 839 |
| 576 | 20250109 | 095000 | 2162552900 | 25500 | 25500 | 25550 | 25450 | 198 |
| 577 | 20250109 | 094900 | 2157505050 | 25550 | 25500 | 25550 | 25450 | 835 |
| 578 | 20250109 | 094800 | 2136181950 | 25550 | 25450 | 25550 | 25450 | 359 |
| 579 | 20250109 | 094700 | 2127032600 | 25450 | 25550 | 25550 | 25450 | 247 |
| 580 | 20250109 | 094600 | 2120728100 | 25550 | 25500 | 25550 | 25500 | 550 |
| 581 | 20250109 | 094500 | 2106687650 | 25500 | 25500 | 25550 | 25500 | 842 |
| 582 | 20250109 | 094400 | 2085195050 | 25500 | 25500 | 25500 | 25400 | 916 |
| 583 | 20250109 | 094300 | 2061869550 | 25450 | 25550 | 25550 | 25450 | 612 |
| 584 | 20250109 | 094200 | 2046254750 | 25550 | 25400 | 25550 | 25400 | 661 |
| 585 | 20250109 | 094100 | 2029399200 | 25450 | 25400 | 25450 | 25400 | 255 |
| 586 | 20250109 | 094000 | 2022915100 | 25400 | 25400 | 25400 | 25300 | 552 |
| 587 | 20250109 | 093900 | 2008910150 | 25450 | 25450 | 25500 | 25400 | 885 |
| 588 | 20250109 | 093800 | 1986364950 | 25450 | 25400 | 25500 | 25350 | 813 |
| 589 | 20250109 | 093700 | 1965675400 | 25400 | 25550 | 25550 | 25350 | 3766 |
| 590 | 20250109 | 093600 | 1869954350 | 25500 | 25500 | 25550 | 25450 | 1067 |
| 591 | 20250109 | 093500 | 1842758700 | 25500 | 25500 | 25550 | 25450 | 665 |
| 592 | 20250109 | 093400 | 1825790450 | 25500 | 25450 | 25500 | 25400 | 550 |
| 593 | 20250109 | 093300 | 1811776200 | 25550 | 25550 | 25650 | 25400 | 2244 |
| 594 | 20250109 | 093200 | 1754605150 | 25600 | 25700 | 25700 | 25550 | 2833 |
| 595 | 20250109 | 093100 | 1682094550 | 25700 | 25700 | 25700 | 25600 | 1078 |
| 596 | 20250109 | 093000 | 1654410800 | 25700 | 25600 | 25700 | 25600 | 2156 |
| 597 | 20250109 | 092900 | 1599161500 | 25650 | 25600 | 25650 | 25600 | 1047 |
| 598 | 20250109 | 092800 | 1572347050 | 25600 | 25700 | 25700 | 25600 | 1532 |
| 599 | 20250109 | 092700 | 1533052800 | 25700 | 25650 | 25700 | 25600 | 415 |
| 600 | 20250109 | 092600 | 1522407050 | 25650 | 25750 | 25750 | 25650 | 1548 |
| 601 | 20250109 | 092500 | 1482643800 | 25750 | 25700 | 25750 | 25650 | 2260 |
| 602 | 20250109 | 092400 | 1424525900 | 25700 | 25700 | 25750 | 25650 | 1126 |
| 603 | 20250109 | 092300 | 1395584050 | 25700 | 25550 | 25750 | 25550 | 8045 |
| 604 | 20250109 | 092200 | 1189115050 | 25600 | 25500 | 25600 | 25500 | 3409 |
| 605 | 20250109 | 092100 | 1102044500 | 25500 | 25550 | 25550 | 25500 | 1866 |
| 606 | 20250109 | 092000 | 1054435650 | 25550 | 25550 | 25600 | 25500 | 1639 |
| 607 | 20250109 | 091900 | 1012554250 | 25550 | 25550 | 25550 | 25500 | 1057 |
| 608 | 20250109 | 091800 | 985561950 | 25500 | 25450 | 25550 | 25400 | 2549 |
| 609 | 20250109 | 091700 | 920620300 | 25550 | 25400 | 25550 | 25400 | 932 |
| 610 | 20250109 | 091600 | 896887400 | 25400 | 25400 | 25450 | 25400 | 2146 |
| 611 | 20250109 | 091500 | 842360450 | 25400 | 25400 | 25400 | 25300 | 1170 |
| 612 | 20250109 | 091400 | 812691100 | 25400 | 25350 | 25400 | 25350 | 991 |
| 613 | 20250109 | 091300 | 787557050 | 25350 | 25350 | 25450 | 25300 | 880 |
| 614 | 20250109 | 091200 | 765233000 | 25350 | 25350 | 25400 | 25350 | 366 |
| 615 | 20250109 | 091100 | 755949400 | 25350 | 25450 | 25500 | 25350 | 2421 |
| 616 | 20250109 | 091000 | 694422700 | 25450 | 25450 | 25550 | 25400 | 1861 |
| 617 | 20250109 | 090900 | 647044000 | 25450 | 25500 | 25500 | 25400 | 459 |
| 618 | 20250109 | 090800 | 635353400 | 25500 | 25550 | 25550 | 25400 | 1427 |
| 619 | 20250109 | 090700 | 599061300 | 25550 | 25450 | 25550 | 25400 | 2212 |
| 620 | 20250109 | 090600 | 542670500 | 25450 | 25350 | 25500 | 25350 | 2125 |
| 621 | 20250109 | 090500 | 488618400 | 25350 | 25450 | 25500 | 25350 | 5338 |
| 622 | 20250109 | 090400 | 353067200 | 25450 | 25400 | 25450 | 25300 | 3981 |
| 623 | 20250109 | 090300 | 252140550 | 25400 | 25200 | 25450 | 25200 | 1806 |
| 624 | 20250109 | 090200 | 206376950 | 25400 | 25250 | 25400 | 25200 | 1454 |
| 625 | 20250109 | 090100 | 169671050 | 25200 | 25150 | 25350 | 25100 | 966 |
| 626 | 20250109 | 090000 | 145320950 | 25150 | 25300 | 25300 | 25100 | 5752 |