34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 193100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 2216 |
| 3 | 20250110 | 193000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20250110 | 192900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20250110 | 192800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20250110 | 192700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20250110 | 192600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20250110 | 192500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20250110 | 192400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20250110 | 192300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20250110 | 192200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20250110 | 192100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20250110 | 192000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20250110 | 191900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20250110 | 191800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20250110 | 191700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20250110 | 191600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20250110 | 191500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20250110 | 191400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20250110 | 191300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20250110 | 191200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20250110 | 191100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20250110 | 191000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20250110 | 190900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20250110 | 190800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20250110 | 190700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20250110 | 190600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20250110 | 190500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20250110 | 190400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20250110 | 190300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20250110 | 190200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20250110 | 190100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 2216 |
| 33 | 20250110 | 190000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20250110 | 185900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20250110 | 185800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20250110 | 185700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20250110 | 185600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20250110 | 185500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20250110 | 185400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20250110 | 185300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20250110 | 185200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20250110 | 185100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20250110 | 185000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20250110 | 184900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20250110 | 184800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20250110 | 184700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20250110 | 184600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20250110 | 184500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20250110 | 184400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20250110 | 184300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20250110 | 184200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20250110 | 184100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20250110 | 184000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20250110 | 183900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20250110 | 183800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20250110 | 183700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20250110 | 183600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20250110 | 183500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20250110 | 183400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20250110 | 183300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20250110 | 183200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20250110 | 183100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 2216 |
| 63 | 20250110 | 183000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20250110 | 182900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20250110 | 182800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20250110 | 182700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20250110 | 182600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20250110 | 182500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20250110 | 182400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20250110 | 182300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20250110 | 182200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20250110 | 182100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20250110 | 182000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20250110 | 181900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20250110 | 181800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20250110 | 181700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20250110 | 181600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20250110 | 181500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20250110 | 181400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20250110 | 181300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20250110 | 181200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20250110 | 181100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20250110 | 181000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20250110 | 180900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20250110 | 180800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20250110 | 180700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20250110 | 180600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20250110 | 180500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20250110 | 180400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20250110 | 180300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20250110 | 180200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20250110 | 180100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 2216 |
| 93 | 20250110 | 180000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20250110 | 175900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20250110 | 175800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20250110 | 175700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20250110 | 175600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20250110 | 175500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20250110 | 175400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20250110 | 175300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20250110 | 175200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20250110 | 175100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20250110 | 175000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20250110 | 174900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20250110 | 174800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20250110 | 174700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20250110 | 174600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20250110 | 174500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20250110 | 174400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20250110 | 174300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20250110 | 174200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20250110 | 174100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20250110 | 174000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20250110 | 173900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20250110 | 173800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20250110 | 173700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20250110 | 173600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20250110 | 173500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20250110 | 173400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20250110 | 173300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20250110 | 173200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20250110 | 173100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 2216 |
| 123 | 20250110 | 173000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20250110 | 172900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20250110 | 172800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20250110 | 172700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20250110 | 172600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20250110 | 172500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20250110 | 172400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20250110 | 172300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20250110 | 172200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20250110 | 172100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20250110 | 172000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20250110 | 171900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20250110 | 171800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20250110 | 171700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20250110 | 171600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20250110 | 171500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20250110 | 171400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20250110 | 171300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20250110 | 171200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20250110 | 171100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20250110 | 171000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20250110 | 170900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20250110 | 170800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20250110 | 170700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20250110 | 170600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20250110 | 170500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20250110 | 170400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20250110 | 170300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20250110 | 170200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20250110 | 170100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 2216 |
| 153 | 20250110 | 170000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20250110 | 165900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20250110 | 165800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20250110 | 165700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20250110 | 165600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20250110 | 165500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20250110 | 165400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20250110 | 165300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20250110 | 165200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20250110 | 165100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20250110 | 165000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20250110 | 164900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20250110 | 164800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20250110 | 164700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20250110 | 164600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20250110 | 164500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20250110 | 164400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20250110 | 164300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20250110 | 164200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20250110 | 164100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20250110 | 164000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20250110 | 163900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20250110 | 163800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20250110 | 163700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20250110 | 163600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20250110 | 163500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20250110 | 163400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20250110 | 163300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20250110 | 163200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20250110 | 163100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 2216 |
| 183 | 20250110 | 163000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20250110 | 162900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20250110 | 162800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20250110 | 162700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20250110 | 162600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20250110 | 162500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20250110 | 162400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20250110 | 162300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20250110 | 162200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20250110 | 162100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20250110 | 162000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20250110 | 161900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20250110 | 161800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20250110 | 161700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20250110 | 161600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20250110 | 161500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20250110 | 161400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20250110 | 161300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20250110 | 161200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20250110 | 161100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20250110 | 161000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20250110 | 160900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20250110 | 160800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20250110 | 160700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20250110 | 160600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20250110 | 160500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20250110 | 160400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20250110 | 160300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20250110 | 160200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20250110 | 160100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 2216 |
| 213 | 20250110 | 160000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20250110 | 155900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20250110 | 155800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20250110 | 155700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20250110 | 155600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20250110 | 155500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20250110 | 155400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20250110 | 155300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20250110 | 155200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20250110 | 155100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20250110 | 155000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20250110 | 154900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20250110 | 154800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20250110 | 154700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20250110 | 154600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20250110 | 154500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20250110 | 154400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20250110 | 154300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20250110 | 154200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20250110 | 154100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20250110 | 154000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20250110 | 153900 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 235 | 20250110 | 153800 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 236 | 20250110 | 153700 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 237 | 20250110 | 153600 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 238 | 20250110 | 153500 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 239 | 20250110 | 153400 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 240 | 20250110 | 153300 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 241 | 20250110 | 153200 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 242 | 20250110 | 153100 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 2216 |
| 243 | 20250110 | 153000 | 5635201250 | 25450 | 25450 | 25450 | 25450 | 2216 |
| 244 | 20250110 | 152900 | 5578804050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 245 | 20250110 | 152800 | 5578804050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 246 | 20250110 | 152700 | 5578804050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 247 | 20250110 | 152600 | 5578804050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 248 | 20250110 | 152500 | 5578804050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 249 | 20250110 | 152400 | 5578804050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 250 | 20250110 | 152300 | 5578804050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 251 | 20250110 | 152200 | 5578804050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 252 | 20250110 | 152100 | 5578804050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 253 | 20250110 | 152000 | 5578804050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 254 | 20250110 | 151900 | 5578804050 | 25450 | 25400 | 25450 | 25400 | 275 |
| 255 | 20250110 | 151800 | 5571814500 | 25400 | 25450 | 25450 | 25400 | 1510 |
| 256 | 20250110 | 151700 | 5533398400 | 25400 | 25450 | 25450 | 25400 | 380 |
| 257 | 20250110 | 151600 | 5523727600 | 25400 | 25450 | 25450 | 25400 | 435 |
| 258 | 20250110 | 151500 | 5512668350 | 25450 | 25450 | 25450 | 25450 | 22 |
| 259 | 20250110 | 151400 | 5512108450 | 25450 | 25450 | 25450 | 25450 | 661 |
| 260 | 20250110 | 151300 | 5495286000 | 25450 | 25450 | 25450 | 25450 | 1803 |
| 261 | 20250110 | 151200 | 5449399650 | 25450 | 25400 | 25450 | 25400 | 2931 |
| 262 | 20250110 | 151100 | 5374831700 | 25400 | 25400 | 25450 | 25400 | 383 |
| 263 | 20250110 | 151000 | 5365098000 | 25400 | 25450 | 25500 | 25400 | 694 |
| 264 | 20250110 | 150900 | 5347441800 | 25450 | 25400 | 25500 | 25400 | 881 |
| 265 | 20250110 | 150800 | 5325018250 | 25400 | 25400 | 25400 | 25400 | 208 |
| 266 | 20250110 | 150700 | 5319735050 | 25400 | 25400 | 25400 | 25400 | 418 |
| 267 | 20250110 | 150600 | 5309117850 | 25400 | 25450 | 25450 | 25400 | 63 |
| 268 | 20250110 | 150500 | 5307517500 | 25450 | 25400 | 25450 | 25400 | 94 |
| 269 | 20250110 | 150400 | 5305128200 | 25400 | 25400 | 25450 | 25400 | 1615 |
| 270 | 20250110 | 150300 | 5264106700 | 25450 | 25450 | 25450 | 25400 | 1028 |
| 271 | 20250110 | 150200 | 5237994100 | 25450 | 25400 | 25450 | 25400 | 745 |
| 272 | 20250110 | 150100 | 5219036000 | 25400 | 25400 | 25400 | 25400 | 1 |
| 273 | 20250110 | 150000 | 5219010600 | 25400 | 25400 | 25400 | 25400 | 1292 |
| 274 | 20250110 | 145900 | 5186193800 | 25400 | 25400 | 25400 | 25400 | 26 |
| 275 | 20250110 | 145800 | 5185533400 | 25400 | 25400 | 25400 | 25400 | 526 |
| 276 | 20250110 | 145700 | 5172173000 | 25450 | 25400 | 25450 | 25400 | 649 |
| 277 | 20250110 | 145600 | 5155687950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 278 | 20250110 | 145500 | 5155687950 | 25400 | 25450 | 25450 | 25400 | 1195 |
| 279 | 20250110 | 145400 | 5125333950 | 25450 | 25450 | 25450 | 25450 | 1133 |
| 280 | 20250110 | 145300 | 5096499100 | 25450 | 25400 | 25450 | 25400 | 135 |
| 281 | 20250110 | 145200 | 5093063850 | 25400 | 25450 | 25450 | 25400 | 802 |
| 282 | 20250110 | 145100 | 5072673550 | 25400 | 25400 | 25450 | 25400 | 217 |
| 283 | 20250110 | 145000 | 5067158550 | 25450 | 25450 | 25450 | 25400 | 294 |
| 284 | 20250110 | 144900 | 5059676500 | 25450 | 25450 | 25450 | 25400 | 432 |
| 285 | 20250110 | 144800 | 5048686850 | 25450 | 25400 | 25450 | 25400 | 61 |
| 286 | 20250110 | 144700 | 5047134900 | 25450 | 25450 | 25450 | 25450 | 69 |
| 287 | 20250110 | 144600 | 5045378850 | 25400 | 25400 | 25450 | 25400 | 388 |
| 288 | 20250110 | 144500 | 5035520600 | 25400 | 25400 | 25450 | 25400 | 117 |
| 289 | 20250110 | 144400 | 5032548350 | 25400 | 25400 | 25400 | 25400 | 307 |
| 290 | 20250110 | 144300 | 5024750550 | 25400 | 25400 | 25400 | 25400 | 6 |
| 291 | 20250110 | 144200 | 5024598150 | 25400 | 25450 | 25450 | 25400 | 16 |
| 292 | 20250110 | 144100 | 5024191400 | 25450 | 25450 | 25450 | 25450 | 7 |
| 293 | 20250110 | 144000 | 5024013250 | 25450 | 25400 | 25450 | 25400 | 151 |
| 294 | 20250110 | 143900 | 5020175550 | 25400 | 25400 | 25400 | 25400 | 35 |
| 295 | 20250110 | 143800 | 5019286550 | 25400 | 25400 | 25450 | 25400 | 63 |
| 296 | 20250110 | 143700 | 5017683800 | 25400 | 25400 | 25400 | 25400 | 101 |
| 297 | 20250110 | 143600 | 5015118400 | 25400 | 25400 | 25400 | 25400 | 110 |
| 298 | 20250110 | 143500 | 5012324400 | 25400 | 25400 | 25400 | 25400 | 20 |
| 299 | 20250110 | 143400 | 5011816400 | 25400 | 25400 | 25400 | 25400 | 971 |
| 300 | 20250110 | 143300 | 4987153000 | 25400 | 25400 | 25400 | 25400 | 55 |
| 301 | 20250110 | 143200 | 4985756000 | 25400 | 25450 | 25450 | 25400 | 55 |
| 302 | 20250110 | 143100 | 4984358750 | 25450 | 25400 | 25450 | 25400 | 230 |
| 303 | 20250110 | 143000 | 4978515750 | 25450 | 25450 | 25450 | 25450 | 4 |
| 304 | 20250110 | 142900 | 4978413950 | 25450 | 25450 | 25450 | 25450 | 127 |
| 305 | 20250110 | 142800 | 4975181800 | 25450 | 25450 | 25450 | 25450 | 88 |
| 306 | 20250110 | 142700 | 4972942200 | 25450 | 25400 | 25450 | 25400 | 22 |
| 307 | 20250110 | 142600 | 4972383300 | 25500 | 25450 | 25500 | 25350 | 1042 |
| 308 | 20250110 | 142500 | 4945964350 | 25350 | 25400 | 25400 | 25350 | 1110 |
| 309 | 20250110 | 142400 | 4917825800 | 25350 | 25400 | 25400 | 25350 | 310 |
| 310 | 20250110 | 142300 | 4909965400 | 25400 | 25500 | 25500 | 25400 | 1057 |
| 311 | 20250110 | 142200 | 4883111400 | 25500 | 25400 | 25500 | 25400 | 9545 |
| 312 | 20250110 | 142100 | 4639971050 | 25400 | 25400 | 25400 | 25400 | 473 |
| 313 | 20250110 | 142000 | 4627956850 | 25400 | 25400 | 25400 | 25400 | 10 |
| 314 | 20250110 | 141900 | 4627702850 | 25400 | 25400 | 25450 | 25400 | 415 |
| 315 | 20250110 | 141800 | 4617161600 | 25350 | 25400 | 25400 | 25350 | 190 |
| 316 | 20250110 | 141700 | 4612341500 | 25400 | 25400 | 25400 | 25400 | 103 |
| 317 | 20250110 | 141600 | 4609725300 | 25400 | 25400 | 25400 | 25350 | 202 |
| 318 | 20250110 | 141500 | 4604596000 | 25400 | 25350 | 25400 | 25350 | 6 |
| 319 | 20250110 | 141400 | 4604443850 | 25350 | 25400 | 25400 | 25350 | 113 |
| 320 | 20250110 | 141300 | 4601575400 | 25350 | 25350 | 25400 | 25350 | 656 |
| 321 | 20250110 | 141200 | 4584945350 | 25350 | 25350 | 25400 | 25350 | 295 |
| 322 | 20250110 | 141100 | 4577457500 | 25350 | 25350 | 25350 | 25350 | 0 |
| 323 | 20250110 | 141000 | 4577457500 | 25350 | 25350 | 25350 | 25350 | 1282 |
| 324 | 20250110 | 140900 | 4544958800 | 25400 | 25400 | 25400 | 25400 | 512 |
| 325 | 20250110 | 140800 | 4531954000 | 25350 | 25400 | 25400 | 25350 | 2226 |
| 326 | 20250110 | 140700 | 4475464100 | 25400 | 25400 | 25400 | 25400 | 441 |
| 327 | 20250110 | 140600 | 4464262700 | 25400 | 25400 | 25400 | 25400 | 111 |
| 328 | 20250110 | 140500 | 4461443300 | 25400 | 25400 | 25400 | 25400 | 617 |
| 329 | 20250110 | 140400 | 4445771500 | 25400 | 25400 | 25400 | 25400 | 102 |
| 330 | 20250110 | 140300 | 4443180700 | 25400 | 25400 | 25400 | 25400 | 10 |
| 331 | 20250110 | 140200 | 4442926700 | 25350 | 25350 | 25350 | 25350 | 50 |
| 332 | 20250110 | 140100 | 4441659200 | 25400 | 25400 | 25400 | 25400 | 641 |
| 333 | 20250110 | 140000 | 4425377800 | 25400 | 25400 | 25400 | 25400 | 410 |
| 334 | 20250110 | 135900 | 4414963800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 335 | 20250110 | 135800 | 4414963800 | 25400 | 25400 | 25400 | 25400 | 40 |
| 336 | 20250110 | 135700 | 4413947800 | 25400 | 25450 | 25450 | 25400 | 158 |
| 337 | 20250110 | 135600 | 4409934500 | 25450 | 25400 | 25450 | 25400 | 1071 |
| 338 | 20250110 | 135500 | 4382731050 | 25450 | 25450 | 25450 | 25400 | 131 |
| 339 | 20250110 | 135400 | 4379397600 | 25400 | 25400 | 25400 | 25400 | 50 |
| 340 | 20250110 | 135300 | 4378127600 | 25400 | 25400 | 25400 | 25400 | 110 |
| 341 | 20250110 | 135200 | 4375333600 | 25400 | 25400 | 25400 | 25400 | 206 |
| 342 | 20250110 | 135100 | 4370101200 | 25400 | 25400 | 25400 | 25400 | 1058 |
| 343 | 20250110 | 135000 | 4343228000 | 25400 | 25350 | 25400 | 25350 | 290 |
| 344 | 20250110 | 134900 | 4335874000 | 25350 | 25350 | 25350 | 25350 | 857 |
| 345 | 20250110 | 134800 | 4314149050 | 25350 | 25350 | 25350 | 25350 | 851 |
| 346 | 20250110 | 134700 | 4292576200 | 25400 | 25400 | 25400 | 25400 | 0 |
| 347 | 20250110 | 134600 | 4292576200 | 25400 | 25400 | 25400 | 25400 | 197 |
| 348 | 20250110 | 134500 | 4287572400 | 25350 | 25350 | 25350 | 25350 | 246 |
| 349 | 20250110 | 134400 | 4281336300 | 25400 | 25400 | 25400 | 25400 | 406 |
| 350 | 20250110 | 134300 | 4271023900 | 25350 | 25350 | 25350 | 25350 | 273 |
| 351 | 20250110 | 134200 | 4264103350 | 25350 | 25400 | 25400 | 25350 | 81 |
| 352 | 20250110 | 134100 | 4262048400 | 25350 | 25350 | 25350 | 25350 | 500 |
| 353 | 20250110 | 134000 | 4249373400 | 25350 | 25350 | 25350 | 25350 | 91 |
| 354 | 20250110 | 133900 | 4247066550 | 25400 | 25400 | 25400 | 25400 | 128 |
| 355 | 20250110 | 133800 | 4243815350 | 25400 | 25400 | 25400 | 25400 | 6 |
| 356 | 20250110 | 133700 | 4243662950 | 25450 | 25400 | 25450 | 25400 | 400 |
| 357 | 20250110 | 133600 | 4233502900 | 25400 | 25350 | 25400 | 25350 | 336 |
| 358 | 20250110 | 133500 | 4224973500 | 25400 | 25350 | 25400 | 25350 | 17 |
| 359 | 20250110 | 133400 | 4224542050 | 25350 | 25350 | 25350 | 25350 | 57 |
| 360 | 20250110 | 133300 | 4223097100 | 25350 | 25300 | 25350 | 25300 | 23 |
| 361 | 20250110 | 133200 | 4222514900 | 25300 | 25300 | 25350 | 25300 | 128 |
| 362 | 20250110 | 133100 | 4219273600 | 25300 | 25350 | 25350 | 25300 | 7 |
| 363 | 20250110 | 133000 | 4219096350 | 25350 | 25350 | 25350 | 25350 | 44 |
| 364 | 20250110 | 132900 | 4217980950 | 25350 | 25350 | 25350 | 25350 | 127 |
| 365 | 20250110 | 132800 | 4214761500 | 25350 | 25350 | 25350 | 25350 | 386 |
| 366 | 20250110 | 132700 | 4204976400 | 25350 | 25400 | 25400 | 25350 | 155 |
| 367 | 20250110 | 132600 | 4201041900 | 25400 | 25400 | 25400 | 25350 | 297 |
| 368 | 20250110 | 132500 | 4193502350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 369 | 20250110 | 132400 | 4193502350 | 25450 | 25350 | 25450 | 25350 | 1310 |
| 370 | 20250110 | 132300 | 4160173950 | 25350 | 25350 | 25400 | 25350 | 267 |
| 371 | 20250110 | 132200 | 4153405350 | 25350 | 25350 | 25350 | 25350 | 41 |
| 372 | 20250110 | 132100 | 4152366000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 373 | 20250110 | 132000 | 4152366000 | 25350 | 25350 | 25350 | 25350 | 167 |
| 374 | 20250110 | 131900 | 4148132550 | 25350 | 25350 | 25350 | 25350 | 96 |
| 375 | 20250110 | 131800 | 4145698950 | 25350 | 25350 | 25350 | 25350 | 20 |
| 376 | 20250110 | 131700 | 4145191950 | 25350 | 25400 | 25400 | 25350 | 42 |
| 377 | 20250110 | 131600 | 4144125400 | 25350 | 25400 | 25400 | 25350 | 26 |
| 378 | 20250110 | 131500 | 4143465500 | 25450 | 25450 | 25450 | 25450 | 3 |
| 379 | 20250110 | 131400 | 4143389150 | 25450 | 25450 | 25450 | 25450 | 18 |
| 380 | 20250110 | 131300 | 4142931050 | 25400 | 25400 | 25400 | 25350 | 2335 |
| 381 | 20250110 | 131200 | 4083721800 | 25400 | 25400 | 25400 | 25400 | 58 |
| 382 | 20250110 | 131100 | 4082248600 | 25400 | 25400 | 25400 | 25400 | 571 |
| 383 | 20250110 | 131000 | 4067745200 | 25400 | 25400 | 25400 | 25400 | 22 |
| 384 | 20250110 | 130900 | 4067186400 | 25450 | 25400 | 25450 | 25400 | 336 |
| 385 | 20250110 | 130800 | 4058651150 | 25350 | 25350 | 25400 | 25350 | 106 |
| 386 | 20250110 | 130700 | 4055963800 | 25350 | 25400 | 25400 | 25350 | 429 |
| 387 | 20250110 | 130600 | 4045087950 | 25400 | 25400 | 25400 | 25350 | 168 |
| 388 | 20250110 | 130500 | 4040826100 | 25350 | 25350 | 25400 | 25350 | 103 |
| 389 | 20250110 | 130400 | 4038215000 | 25350 | 25350 | 25350 | 25350 | 304 |
| 390 | 20250110 | 130300 | 4030508600 | 25350 | 25400 | 25400 | 25350 | 2833 |
| 391 | 20250110 | 130200 | 3958650350 | 25450 | 25450 | 25450 | 25450 | 43 |
| 392 | 20250110 | 130100 | 3957556000 | 25500 | 25500 | 25500 | 25500 | 21 |
| 393 | 20250110 | 130000 | 3957020500 | 25500 | 25500 | 25500 | 25500 | 8 |
| 394 | 20250110 | 125900 | 3956816500 | 25500 | 25500 | 25500 | 25500 | 103 |
| 395 | 20250110 | 125800 | 3954190000 | 25450 | 25500 | 25500 | 25450 | 95 |
| 396 | 20250110 | 125700 | 3951771200 | 25500 | 25500 | 25550 | 25500 | 106 |
| 397 | 20250110 | 125600 | 3949067650 | 25500 | 25500 | 25500 | 25500 | 153 |
| 398 | 20250110 | 125500 | 3945166150 | 25500 | 25500 | 25550 | 25500 | 506 |
| 399 | 20250110 | 125400 | 3932262900 | 25500 | 25500 | 25500 | 25450 | 4275 |
| 400 | 20250110 | 125300 | 3823253250 | 25450 | 25450 | 25450 | 25450 | 13 |
| 401 | 20250110 | 125200 | 3822922400 | 25450 | 25450 | 25450 | 25450 | 533 |
| 402 | 20250110 | 125100 | 3809357550 | 25450 | 25450 | 25500 | 25450 | 662 |
| 403 | 20250110 | 125000 | 3792509550 | 25500 | 25450 | 25500 | 25450 | 153 |
| 404 | 20250110 | 124900 | 3788615600 | 25450 | 25450 | 25500 | 25450 | 941 |
| 405 | 20250110 | 124800 | 3764657050 | 25450 | 25450 | 25500 | 25450 | 195 |
| 406 | 20250110 | 124700 | 3759689300 | 25450 | 25450 | 25450 | 25450 | 1 |
| 407 | 20250110 | 124600 | 3759663850 | 25450 | 25450 | 25450 | 25450 | 137 |
| 408 | 20250110 | 124500 | 3756177200 | 25450 | 25450 | 25450 | 25450 | 245 |
| 409 | 20250110 | 124400 | 3749941950 | 25450 | 25450 | 25450 | 25400 | 113 |
| 410 | 20250110 | 124300 | 3747066200 | 25400 | 25450 | 25450 | 25400 | 2934 |
| 411 | 20250110 | 124200 | 3672436050 | 25400 | 25400 | 25400 | 25350 | 1526 |
| 412 | 20250110 | 124100 | 3633676150 | 25450 | 25450 | 25450 | 25450 | 5 |
| 413 | 20250110 | 124000 | 3633548900 | 25400 | 25450 | 25450 | 25400 | 87 |
| 414 | 20250110 | 123900 | 3631338500 | 25400 | 25400 | 25400 | 25400 | 38 |
| 415 | 20250110 | 123800 | 3630373300 | 25400 | 25450 | 25450 | 25400 | 247 |
| 416 | 20250110 | 123700 | 3624092950 | 25450 | 25450 | 25450 | 25450 | 5 |
| 417 | 20250110 | 123600 | 3623965700 | 25450 | 25450 | 25450 | 25450 | 22 |
| 418 | 20250110 | 123500 | 3623405800 | 25500 | 25450 | 25500 | 25450 | 5 |
| 419 | 20250110 | 123400 | 3623278500 | 25450 | 25450 | 25450 | 25400 | 1559 |
| 420 | 20250110 | 123300 | 3583605550 | 25450 | 25400 | 25450 | 25400 | 37 |
| 421 | 20250110 | 123200 | 3582665700 | 25400 | 25400 | 25450 | 25400 | 905 |
| 422 | 20250110 | 123100 | 3559634000 | 25400 | 25350 | 25400 | 25300 | 2109 |
| 423 | 20250110 | 123000 | 3506104150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 424 | 20250110 | 122900 | 3506104150 | 25350 | 25350 | 25350 | 25350 | 18 |
| 425 | 20250110 | 122800 | 3505647850 | 25300 | 25350 | 25350 | 25300 | 61 |
| 426 | 20250110 | 122700 | 3504104000 | 25350 | 25350 | 25350 | 25350 | 41 |
| 427 | 20250110 | 122600 | 3503064650 | 25350 | 25350 | 25350 | 25350 | 23 |
| 428 | 20250110 | 122500 | 3502481600 | 25350 | 25350 | 25350 | 25350 | 1091 |
| 429 | 20250110 | 122400 | 3474824750 | 25350 | 25300 | 25350 | 25300 | 300 |
| 430 | 20250110 | 122300 | 3467229950 | 25300 | 25300 | 25300 | 25300 | 30 |
| 431 | 20250110 | 122200 | 3466470950 | 25300 | 25300 | 25300 | 25300 | 1 |
| 432 | 20250110 | 122100 | 3466445650 | 25300 | 25250 | 25300 | 25250 | 168 |
| 433 | 20250110 | 122000 | 3462201150 | 25250 | 25250 | 25250 | 25250 | 288 |
| 434 | 20250110 | 121900 | 3454929150 | 25250 | 25300 | 25300 | 25250 | 99 |
| 435 | 20250110 | 121800 | 3452428800 | 25300 | 25300 | 25300 | 25300 | 311 |
| 436 | 20250110 | 121700 | 3444560500 | 25300 | 25300 | 25300 | 25300 | 1 |
| 437 | 20250110 | 121600 | 3444535200 | 25300 | 25300 | 25300 | 25300 | 39 |
| 438 | 20250110 | 121500 | 3443548500 | 25300 | 25300 | 25300 | 25300 | 3 |
| 439 | 20250110 | 121400 | 3443472600 | 25300 | 25250 | 25300 | 25250 | 108 |
| 440 | 20250110 | 121300 | 3440744600 | 25300 | 25300 | 25300 | 25300 | 9 |
| 441 | 20250110 | 121200 | 3440516900 | 25300 | 25300 | 25300 | 25300 | 120 |
| 442 | 20250110 | 121100 | 3437480900 | 25300 | 25300 | 25300 | 25300 | 30 |
| 443 | 20250110 | 121000 | 3436721900 | 25300 | 25300 | 25300 | 25300 | 39 |
| 444 | 20250110 | 120900 | 3435735200 | 25300 | 25300 | 25300 | 25300 | 1015 |
| 445 | 20250110 | 120800 | 3410055700 | 25300 | 25300 | 25300 | 25300 | 36 |
| 446 | 20250110 | 120700 | 3409144900 | 25300 | 25350 | 25350 | 25300 | 37 |
| 447 | 20250110 | 120600 | 3408207600 | 25300 | 25300 | 25300 | 25300 | 107 |
| 448 | 20250110 | 120500 | 3405500500 | 25300 | 25350 | 25350 | 25300 | 37 |
| 449 | 20250110 | 120400 | 3404562900 | 25350 | 25350 | 25350 | 25300 | 1707 |
| 450 | 20250110 | 120300 | 3361345200 | 25350 | 25300 | 25350 | 25300 | 13 |
| 451 | 20250110 | 120200 | 3361016100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 452 | 20250110 | 120100 | 3361016100 | 25300 | 25300 | 25300 | 25300 | 1711 |
| 453 | 20250110 | 120000 | 3317727800 | 25250 | 25250 | 25250 | 25250 | 62 |
| 454 | 20250110 | 115900 | 3316162300 | 25250 | 25250 | 25250 | 25250 | 0 |
| 455 | 20250110 | 115800 | 3316162300 | 25250 | 25250 | 25250 | 25250 | 25 |
| 456 | 20250110 | 115700 | 3315531050 | 25250 | 25250 | 25250 | 25250 | 1015 |
| 457 | 20250110 | 115600 | 3289902300 | 25250 | 25200 | 25250 | 25200 | 290 |
| 458 | 20250110 | 115500 | 3282580800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 459 | 20250110 | 115400 | 3282580800 | 25200 | 25250 | 25250 | 25200 | 167 |
| 460 | 20250110 | 115300 | 3278365350 | 25250 | 25250 | 25250 | 25250 | 20 |
| 461 | 20250110 | 115200 | 3277860350 | 25300 | 25300 | 25300 | 25300 | 55 |
| 462 | 20250110 | 115100 | 3276468850 | 25300 | 25250 | 25300 | 25250 | 777 |
| 463 | 20250110 | 115000 | 3256815900 | 25250 | 25250 | 25250 | 25250 | 352 |
| 464 | 20250110 | 114900 | 3247927900 | 25250 | 25250 | 25250 | 25250 | 55 |
| 465 | 20250110 | 114800 | 3246539150 | 25300 | 25300 | 25300 | 25300 | 321 |
| 466 | 20250110 | 114700 | 3238417850 | 25300 | 25250 | 25300 | 25250 | 80 |
| 467 | 20250110 | 114600 | 3236397700 | 25250 | 25250 | 25250 | 25250 | 4 |
| 468 | 20250110 | 114500 | 3236296700 | 25250 | 25250 | 25250 | 25250 | 346 |
| 469 | 20250110 | 114400 | 3227560200 | 25300 | 25250 | 25300 | 25250 | 90 |
| 470 | 20250110 | 114300 | 3225285700 | 25250 | 25250 | 25250 | 25250 | 62 |
| 471 | 20250110 | 114200 | 3223720200 | 25300 | 25250 | 25300 | 25200 | 57 |
| 472 | 20250110 | 114100 | 3222281150 | 25250 | 25250 | 25300 | 25250 | 450 |
| 473 | 20250110 | 114000 | 3210912150 | 25250 | 25250 | 25250 | 25250 | 2 |
| 474 | 20250110 | 113900 | 3210861650 | 25250 | 25200 | 25250 | 25200 | 206 |
| 475 | 20250110 | 113800 | 3205663500 | 25200 | 25250 | 25250 | 25200 | 1001 |
| 476 | 20250110 | 113700 | 3180438250 | 25200 | 25250 | 25250 | 25200 | 82 |
| 477 | 20250110 | 113600 | 3178367800 | 25250 | 25200 | 25250 | 25200 | 250 |
| 478 | 20250110 | 113500 | 3172067450 | 25200 | 25250 | 25250 | 25200 | 124 |
| 479 | 20250110 | 113400 | 3168936500 | 25250 | 25250 | 25250 | 25250 | 31 |
| 480 | 20250110 | 113300 | 3168153750 | 25250 | 25250 | 25250 | 25250 | 425 |
| 481 | 20250110 | 113200 | 3157422500 | 25250 | 25250 | 25300 | 25250 | 83 |
| 482 | 20250110 | 113100 | 3155324950 | 25300 | 25350 | 25350 | 25300 | 162 |
| 483 | 20250110 | 113000 | 3151226200 | 25350 | 25350 | 25350 | 25350 | 10 |
| 484 | 20250110 | 112900 | 3150972700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 485 | 20250110 | 112800 | 3150972700 | 25350 | 25300 | 25350 | 25250 | 471 |
| 486 | 20250110 | 112700 | 3139044600 | 25250 | 25250 | 25250 | 25250 | 129 |
| 487 | 20250110 | 112600 | 3135787350 | 25300 | 25300 | 25300 | 25300 | 15 |
| 488 | 20250110 | 112500 | 3135407850 | 25300 | 25300 | 25300 | 25300 | 222 |
| 489 | 20250110 | 112400 | 3129791250 | 25300 | 25350 | 25400 | 25300 | 146 |
| 490 | 20250110 | 112300 | 3126092200 | 25350 | 25350 | 25400 | 25350 | 353 |
| 491 | 20250110 | 112200 | 3117142650 | 25350 | 25350 | 25350 | 25350 | 20 |
| 492 | 20250110 | 112100 | 3116635650 | 25400 | 25300 | 25400 | 25300 | 1100 |
| 493 | 20250110 | 112000 | 3088748200 | 25300 | 25350 | 25350 | 25300 | 561 |
| 494 | 20250110 | 111900 | 3074549400 | 25350 | 25250 | 25400 | 25250 | 4614 |
| 495 | 20250110 | 111800 | 2957735250 | 25200 | 25200 | 25200 | 25200 | 73 |
| 496 | 20250110 | 111700 | 2955895650 | 25200 | 25200 | 25200 | 25200 | 94 |
| 497 | 20250110 | 111600 | 2953526850 | 25200 | 25200 | 25200 | 25200 | 40 |
| 498 | 20250110 | 111500 | 2952518850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 499 | 20250110 | 111400 | 2952518850 | 25200 | 25200 | 25200 | 25200 | 40 |
| 500 | 20250110 | 111300 | 2951510850 | 25250 | 25200 | 25250 | 25200 | 943 |
| 501 | 20250110 | 111200 | 2927720100 | 25150 | 25150 | 25150 | 25150 | 5 |
| 502 | 20250110 | 111100 | 2927594350 | 25150 | 25150 | 25150 | 25150 | 40 |
| 503 | 20250110 | 111000 | 2926588350 | 25150 | 25100 | 25150 | 25100 | 68 |
| 504 | 20250110 | 110900 | 2924880550 | 25150 | 25150 | 25150 | 25150 | 19 |
| 505 | 20250110 | 110800 | 2924402700 | 25150 | 25150 | 25150 | 25150 | 2 |
| 506 | 20250110 | 110700 | 2924352400 | 25100 | 25200 | 25200 | 25100 | 40 |
| 507 | 20250110 | 110600 | 2923347400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 508 | 20250110 | 110500 | 2923347400 | 25050 | 25050 | 25050 | 25050 | 196 |
| 509 | 20250110 | 110400 | 2918437600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 510 | 20250110 | 110300 | 2918437600 | 25050 | 25050 | 25050 | 25050 | 105 |
| 511 | 20250110 | 110200 | 2915807350 | 25050 | 25100 | 25200 | 25050 | 1117 |
| 512 | 20250110 | 110100 | 2887823650 | 25050 | 25050 | 25050 | 25050 | 170 |
| 513 | 20250110 | 110000 | 2883565150 | 25050 | 25100 | 25100 | 25050 | 651 |
| 514 | 20250110 | 105900 | 2867235050 | 25100 | 25100 | 25100 | 25100 | 5 |
| 515 | 20250110 | 105800 | 2867109550 | 25100 | 25100 | 25100 | 25100 | 40 |
| 516 | 20250110 | 105700 | 2866105550 | 25100 | 25100 | 25100 | 25100 | 206 |
| 517 | 20250110 | 105600 | 2860934950 | 25100 | 25100 | 25100 | 25100 | 200 |
| 518 | 20250110 | 105500 | 2855914950 | 25100 | 25200 | 25200 | 25100 | 1060 |
| 519 | 20250110 | 105400 | 2829301200 | 25100 | 25150 | 25150 | 25100 | 300 |
| 520 | 20250110 | 105300 | 2821762700 | 25100 | 25200 | 25200 | 25100 | 1826 |
| 521 | 20250110 | 105200 | 2775877650 | 25150 | 25150 | 25200 | 25150 | 149 |
| 522 | 20250110 | 105100 | 2772129350 | 25150 | 25150 | 25150 | 25150 | 176 |
| 523 | 20250110 | 105000 | 2767702950 | 25150 | 25150 | 25150 | 25150 | 237 |
| 524 | 20250110 | 104900 | 2761742400 | 25150 | 25150 | 25150 | 25150 | 10 |
| 525 | 20250110 | 104800 | 2761490900 | 25200 | 25150 | 25200 | 25150 | 190 |
| 526 | 20250110 | 104700 | 2756712350 | 25150 | 25150 | 25150 | 25150 | 200 |
| 527 | 20250110 | 104600 | 2751682350 | 25150 | 25250 | 25250 | 25150 | 316 |
| 528 | 20250110 | 104500 | 2743719000 | 25250 | 25200 | 25250 | 25200 | 106 |
| 529 | 20250110 | 104400 | 2741045400 | 25150 | 25150 | 25150 | 25150 | 1230 |
| 530 | 20250110 | 104300 | 2710110900 | 25200 | 25200 | 25250 | 25200 | 240 |
| 531 | 20250110 | 104200 | 2704062750 | 25150 | 25150 | 25150 | 25150 | 334 |
| 532 | 20250110 | 104100 | 2695662650 | 25150 | 25150 | 25150 | 25150 | 117 |
| 533 | 20250110 | 104000 | 2692720100 | 25150 | 25150 | 25150 | 25150 | 571 |
| 534 | 20250110 | 103900 | 2678359450 | 25150 | 25150 | 25150 | 25150 | 59 |
| 535 | 20250110 | 103800 | 2676875600 | 25150 | 25150 | 25150 | 25100 | 1397 |
| 536 | 20250110 | 103700 | 2641742000 | 25150 | 25200 | 25200 | 25150 | 35 |
| 537 | 20250110 | 103600 | 2640861000 | 25200 | 25150 | 25200 | 25150 | 247 |
| 538 | 20250110 | 103500 | 2634648850 | 25150 | 25200 | 25200 | 25150 | 380 |
| 539 | 20250110 | 103400 | 2625076900 | 25200 | 25250 | 25250 | 25200 | 386 |
| 540 | 20250110 | 103300 | 2615346650 | 25250 | 25250 | 25250 | 25250 | 49 |
| 541 | 20250110 | 103200 | 2614109400 | 25250 | 25250 | 25250 | 25200 | 58 |
| 542 | 20250110 | 103100 | 2612646000 | 25250 | 25200 | 25250 | 25200 | 71 |
| 543 | 20250110 | 103000 | 2610856650 | 25200 | 25250 | 25250 | 25200 | 520 |
| 544 | 20250110 | 102900 | 2597752500 | 25250 | 25250 | 25250 | 25250 | 10 |
| 545 | 20250110 | 102800 | 2597500000 | 25250 | 25250 | 25250 | 25250 | 164 |
| 546 | 20250110 | 102700 | 2593359000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 547 | 20250110 | 102600 | 2593359000 | 25250 | 25200 | 25250 | 25200 | 1655 |
| 548 | 20250110 | 102500 | 2551633050 | 25200 | 25200 | 25200 | 25200 | 227 |
| 549 | 20250110 | 102400 | 2545912650 | 25200 | 25200 | 25200 | 25200 | 634 |
| 550 | 20250110 | 102300 | 2529935850 | 25200 | 25200 | 25200 | 25200 | 179 |
| 551 | 20250110 | 102200 | 2525425050 | 25200 | 25250 | 25250 | 25200 | 421 |
| 552 | 20250110 | 102100 | 2514814350 | 25200 | 25200 | 25200 | 25200 | 10 |
| 553 | 20250110 | 102000 | 2514562350 | 25150 | 25200 | 25200 | 25150 | 400 |
| 554 | 20250110 | 101900 | 2504482450 | 25200 | 25350 | 25350 | 25200 | 2123 |
| 555 | 20250110 | 101800 | 2450827000 | 25250 | 25300 | 25300 | 25250 | 1598 |
| 556 | 20250110 | 101700 | 2410412600 | 25300 | 25250 | 25300 | 25250 | 10 |
| 557 | 20250110 | 101600 | 2410160050 | 25300 | 25300 | 25300 | 25300 | 1023 |
| 558 | 20250110 | 101500 | 2384278150 | 25300 | 25300 | 25300 | 25300 | 139 |
| 559 | 20250110 | 101400 | 2380761450 | 25300 | 25250 | 25300 | 25250 | 1302 |
| 560 | 20250110 | 101300 | 2347868750 | 25250 | 25250 | 25250 | 25200 | 357 |
| 561 | 20250110 | 101200 | 2338858550 | 25250 | 25200 | 25250 | 25200 | 221 |
| 562 | 20250110 | 101100 | 2333279850 | 25200 | 25200 | 25200 | 25200 | 4 |
| 563 | 20250110 | 101000 | 2333179050 | 25200 | 25200 | 25200 | 25200 | 461 |
| 564 | 20250110 | 100900 | 2321561850 | 25200 | 25250 | 25250 | 25200 | 219 |
| 565 | 20250110 | 100800 | 2316042800 | 25250 | 25150 | 25250 | 25150 | 325 |
| 566 | 20250110 | 100700 | 2307849650 | 25250 | 25200 | 25250 | 25150 | 522 |
| 567 | 20250110 | 100600 | 2294704250 | 25150 | 25150 | 25150 | 25150 | 655 |
| 568 | 20250110 | 100500 | 2278231000 | 25150 | 25150 | 25150 | 25100 | 668 |
| 569 | 20250110 | 100400 | 2261447150 | 25150 | 25100 | 25150 | 25100 | 81 |
| 570 | 20250110 | 100300 | 2259414000 | 25150 | 25100 | 25150 | 25100 | 101 |
| 571 | 20250110 | 100200 | 2256878800 | 25150 | 25150 | 25150 | 25150 | 82 |
| 572 | 20250110 | 100100 | 2254816500 | 25050 | 25100 | 25100 | 25050 | 366 |
| 573 | 20250110 | 100000 | 2245630150 | 25100 | 25100 | 25100 | 25100 | 69 |
| 574 | 20250110 | 095900 | 2243898250 | 25050 | 25050 | 25050 | 25050 | 87 |
| 575 | 20250110 | 095800 | 2241718900 | 25100 | 25050 | 25100 | 25050 | 351 |
| 576 | 20250110 | 095700 | 2232925550 | 25050 | 25150 | 25150 | 25050 | 947 |
| 577 | 20250110 | 095600 | 2209145350 | 25150 | 25150 | 25150 | 25150 | 168 |
| 578 | 20250110 | 095500 | 2204920150 | 25200 | 25200 | 25200 | 25200 | 259 |
| 579 | 20250110 | 095400 | 2198393350 | 25200 | 25200 | 25200 | 25200 | 10 |
| 580 | 20250110 | 095300 | 2198141350 | 25200 | 25150 | 25200 | 25150 | 13 |
| 581 | 20250110 | 095200 | 2197813900 | 25150 | 25150 | 25150 | 25150 | 366 |
| 582 | 20250110 | 095100 | 2188609000 | 25150 | 25150 | 25150 | 25150 | 59 |
| 583 | 20250110 | 095000 | 2187125150 | 25150 | 25100 | 25150 | 25100 | 5 |
| 584 | 20250110 | 094900 | 2186999500 | 25100 | 25150 | 25150 | 25100 | 455 |
| 585 | 20250110 | 094800 | 2175556450 | 25150 | 25150 | 25200 | 25150 | 88 |
| 586 | 20250110 | 094700 | 2173342850 | 25200 | 25150 | 25200 | 25150 | 329 |
| 587 | 20250110 | 094600 | 2165065600 | 25200 | 25150 | 25200 | 25150 | 28 |
| 588 | 20250110 | 094500 | 2164360650 | 25200 | 25200 | 25200 | 25200 | 140 |
| 589 | 20250110 | 094400 | 2160832650 | 25200 | 25100 | 25200 | 25100 | 157 |
| 590 | 20250110 | 094300 | 2156889850 | 25200 | 25200 | 25200 | 25200 | 2 |
| 591 | 20250110 | 094200 | 2156839450 | 25150 | 25100 | 25150 | 25050 | 925 |
| 592 | 20250110 | 094100 | 2133616000 | 25100 | 25100 | 25150 | 25100 | 188 |
| 593 | 20250110 | 094000 | 2128895650 | 25100 | 25150 | 25150 | 25100 | 232 |
| 594 | 20250110 | 093900 | 2123067700 | 25150 | 25100 | 25150 | 25100 | 440 |
| 595 | 20250110 | 093800 | 2112022300 | 25100 | 25200 | 25200 | 25100 | 2391 |
| 596 | 20250110 | 093700 | 2051928400 | 25250 | 25200 | 25250 | 25200 | 96 |
| 597 | 20250110 | 093600 | 2049508600 | 25200 | 25200 | 25250 | 25200 | 350 |
| 598 | 20250110 | 093500 | 2040685500 | 25200 | 25200 | 25200 | 25200 | 54 |
| 599 | 20250110 | 093400 | 2039324700 | 25150 | 25200 | 25200 | 25150 | 107 |
| 600 | 20250110 | 093300 | 2036630050 | 25200 | 25300 | 25350 | 25150 | 879 |
| 601 | 20250110 | 093200 | 2014471800 | 25300 | 25300 | 25300 | 25250 | 189 |
| 602 | 20250110 | 093100 | 2009690250 | 25400 | 25350 | 25400 | 25300 | 3250 |
| 603 | 20250110 | 093000 | 1927196450 | 25350 | 25250 | 25350 | 25250 | 307 |
| 604 | 20250110 | 092900 | 1919433200 | 25200 | 25150 | 25200 | 25150 | 711 |
| 605 | 20250110 | 092800 | 1901530950 | 25150 | 25150 | 25200 | 25150 | 157 |
| 606 | 20250110 | 092700 | 1897580750 | 25150 | 25150 | 25200 | 25100 | 325 |
| 607 | 20250110 | 092600 | 1889403200 | 25150 | 25150 | 25200 | 25100 | 3046 |
| 608 | 20250110 | 092500 | 1812711750 | 25200 | 25200 | 25250 | 25150 | 3534 |
| 609 | 20250110 | 092400 | 1723669500 | 25250 | 25250 | 25250 | 25200 | 264 |
| 610 | 20250110 | 092300 | 1717013600 | 25250 | 25250 | 25250 | 25200 | 2764 |
| 611 | 20250110 | 092200 | 1647347600 | 25250 | 25300 | 25300 | 25250 | 612 |
| 612 | 20250110 | 092100 | 1631893400 | 25300 | 25250 | 25300 | 25250 | 1425 |
| 613 | 20250110 | 092000 | 1595841650 | 25250 | 25250 | 25250 | 25250 | 303 |
| 614 | 20250110 | 091900 | 1588190900 | 25250 | 25250 | 25250 | 25250 | 427 |
| 615 | 20250110 | 091800 | 1577409150 | 25250 | 25250 | 25350 | 25200 | 1263 |
| 616 | 20250110 | 091700 | 1545519200 | 25350 | 25300 | 25350 | 25250 | 3413 |
| 617 | 20250110 | 091600 | 1459054700 | 25300 | 25350 | 25400 | 25300 | 600 |
| 618 | 20250110 | 091500 | 1443843550 | 25350 | 25350 | 25400 | 25350 | 1743 |
| 619 | 20250110 | 091400 | 1399632650 | 25400 | 25400 | 25400 | 25300 | 3507 |
| 620 | 20250110 | 091300 | 1310603200 | 25350 | 25300 | 25350 | 25300 | 1646 |
| 621 | 20250110 | 091200 | 1268941850 | 25300 | 25500 | 25500 | 25300 | 6077 |
| 622 | 20250110 | 091100 | 1114343900 | 25500 | 25700 | 25700 | 25400 | 4151 |
| 623 | 20250110 | 091000 | 1008205700 | 25650 | 25350 | 25700 | 25300 | 13316 |
| 624 | 20250110 | 090900 | 668353650 | 25500 | 25450 | 25500 | 25400 | 5353 |
| 625 | 20250110 | 090800 | 532193100 | 25450 | 25250 | 25600 | 25250 | 5282 |
| 626 | 20250110 | 090700 | 397939300 | 25250 | 25050 | 25250 | 25050 | 8264 |
| 627 | 20250110 | 090600 | 190188200 | 25050 | 25050 | 25100 | 25050 | 502 |
| 628 | 20250110 | 090500 | 177592150 | 25100 | 25050 | 25100 | 25000 | 1456 |
| 629 | 20250110 | 090400 | 141098600 | 25000 | 24900 | 25000 | 24900 | 1205 |
| 630 | 20250110 | 090300 | 111013450 | 24950 | 24750 | 24950 | 24700 | 1389 |
| 631 | 20250110 | 090200 | 76532450 | 24700 | 24700 | 24800 | 24700 | 400 |
| 632 | 20250110 | 090100 | 66643050 | 24700 | 24800 | 24800 | 24700 | 641 |
| 633 | 20250110 | 090000 | 50779150 | 24800 | 24700 | 24800 | 24650 | 1899 |