34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 193100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 2565 |
| 3 | 20250109 | 193000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20250109 | 192900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20250109 | 192800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20250109 | 192700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20250109 | 192600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20250109 | 192500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20250109 | 192400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20250109 | 192300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20250109 | 192200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20250109 | 192100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20250109 | 192000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20250109 | 191900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20250109 | 191800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20250109 | 191700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20250109 | 191600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20250109 | 191500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20250109 | 191400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20250109 | 191300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20250109 | 191200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20250109 | 191100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20250109 | 191000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20250109 | 190900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20250109 | 190800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20250109 | 190700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20250109 | 190600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20250109 | 190500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20250109 | 190400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20250109 | 190300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20250109 | 190200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20250109 | 190100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 2565 |
| 33 | 20250109 | 190000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20250109 | 185900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20250109 | 185800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20250109 | 185700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20250109 | 185600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20250109 | 185500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20250109 | 185400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20250109 | 185300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20250109 | 185200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20250109 | 185100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20250109 | 185000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20250109 | 184900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20250109 | 184800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20250109 | 184700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20250109 | 184600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20250109 | 184500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20250109 | 184400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20250109 | 184300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20250109 | 184200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20250109 | 184100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20250109 | 184000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20250109 | 183900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20250109 | 183800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20250109 | 183700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20250109 | 183600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20250109 | 183500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20250109 | 183400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20250109 | 183300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20250109 | 183200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20250109 | 183100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 2565 |
| 63 | 20250109 | 183000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20250109 | 182900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20250109 | 182800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20250109 | 182700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20250109 | 182600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20250109 | 182500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20250109 | 182400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20250109 | 182300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20250109 | 182200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20250109 | 182100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20250109 | 182000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20250109 | 181900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20250109 | 181800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20250109 | 181700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20250109 | 181600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20250109 | 181500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20250109 | 181400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20250109 | 181300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20250109 | 181200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20250109 | 181100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20250109 | 181000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20250109 | 180900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20250109 | 180800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20250109 | 180700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20250109 | 180600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20250109 | 180500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20250109 | 180400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20250109 | 180300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20250109 | 180200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20250109 | 180100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 2565 |
| 93 | 20250109 | 180000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20250109 | 175900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20250109 | 175800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20250109 | 175700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20250109 | 175600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20250109 | 175500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20250109 | 175400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20250109 | 175300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20250109 | 175200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20250109 | 175100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20250109 | 175000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20250109 | 174900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20250109 | 174800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20250109 | 174700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20250109 | 174600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20250109 | 174500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20250109 | 174400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20250109 | 174300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20250109 | 174200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20250109 | 174100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20250109 | 174000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20250109 | 173900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20250109 | 173800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20250109 | 173700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20250109 | 173600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20250109 | 173500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20250109 | 173400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20250109 | 173300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20250109 | 173200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20250109 | 173100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 2565 |
| 123 | 20250109 | 173000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20250109 | 172900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20250109 | 172800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20250109 | 172700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20250109 | 172600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20250109 | 172500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20250109 | 172400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20250109 | 172300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20250109 | 172200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20250109 | 172100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20250109 | 172000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20250109 | 171900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20250109 | 171800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20250109 | 171700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20250109 | 171600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20250109 | 171500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20250109 | 171400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20250109 | 171300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20250109 | 171200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20250109 | 171100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20250109 | 171000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20250109 | 170900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20250109 | 170800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20250109 | 170700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20250109 | 170600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20250109 | 170500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20250109 | 170400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20250109 | 170300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20250109 | 170200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20250109 | 170100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 2565 |
| 153 | 20250109 | 170000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20250109 | 165900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20250109 | 165800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20250109 | 165700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20250109 | 165600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20250109 | 165500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20250109 | 165400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20250109 | 165300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20250109 | 165200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20250109 | 165100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20250109 | 165000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20250109 | 164900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20250109 | 164800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20250109 | 164700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20250109 | 164600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20250109 | 164500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20250109 | 164400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20250109 | 164300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20250109 | 164200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20250109 | 164100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20250109 | 164000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20250109 | 163900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20250109 | 163800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20250109 | 163700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20250109 | 163600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20250109 | 163500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20250109 | 163400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20250109 | 163300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20250109 | 163200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20250109 | 163100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 2565 |
| 183 | 20250109 | 163000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20250109 | 162900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20250109 | 162800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20250109 | 162700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20250109 | 162600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20250109 | 162500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20250109 | 162400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20250109 | 162300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20250109 | 162200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20250109 | 162100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20250109 | 162000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20250109 | 161900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20250109 | 161800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20250109 | 161700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20250109 | 161600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20250109 | 161500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20250109 | 161400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20250109 | 161300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20250109 | 161200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20250109 | 161100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20250109 | 161000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20250109 | 160900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20250109 | 160800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20250109 | 160700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20250109 | 160600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20250109 | 160500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20250109 | 160400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20250109 | 160300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20250109 | 160200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20250109 | 160100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 2565 |
| 213 | 20250109 | 160000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20250109 | 155900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20250109 | 155800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20250109 | 155700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20250109 | 155600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20250109 | 155500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20250109 | 155400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20250109 | 155300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20250109 | 155200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20250109 | 155100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20250109 | 155000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20250109 | 154900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20250109 | 154800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20250109 | 154700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20250109 | 154600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20250109 | 154500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20250109 | 154400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20250109 | 154300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20250109 | 154200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 232 | 20250109 | 154100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 233 | 20250109 | 154000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 234 | 20250109 | 153900 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 235 | 20250109 | 153800 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 236 | 20250109 | 153700 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 237 | 20250109 | 153600 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 238 | 20250109 | 153500 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 239 | 20250109 | 153400 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 240 | 20250109 | 153300 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 241 | 20250109 | 153200 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 242 | 20250109 | 153100 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 2565 |
| 243 | 20250109 | 153000 | 5877946650 | 24800 | 24800 | 24800 | 24800 | 2565 |
| 244 | 20250109 | 152900 | 5814334650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20250109 | 152800 | 5814334650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20250109 | 152700 | 5814334650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20250109 | 152600 | 5814334650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20250109 | 152500 | 5814334650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20250109 | 152400 | 5814334650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20250109 | 152300 | 5814334650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20250109 | 152200 | 5814334650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20250109 | 152100 | 5814334650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20250109 | 152000 | 5814334650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20250109 | 151900 | 5814334650 | 24900 | 24900 | 24900 | 24850 | 386 |
| 255 | 20250109 | 151800 | 5804723650 | 24850 | 24900 | 24900 | 24850 | 1110 |
| 256 | 20250109 | 151700 | 5777118050 | 24850 | 24850 | 24850 | 24850 | 542 |
| 257 | 20250109 | 151600 | 5763649350 | 24850 | 24850 | 24850 | 24800 | 591 |
| 258 | 20250109 | 151500 | 5748965000 | 24850 | 24850 | 24850 | 24800 | 156 |
| 259 | 20250109 | 151400 | 5745093400 | 24850 | 24850 | 24900 | 24850 | 223 |
| 260 | 20250109 | 151300 | 5739551700 | 24850 | 24800 | 24850 | 24800 | 746 |
| 261 | 20250109 | 151200 | 5721015800 | 24800 | 24800 | 24800 | 24800 | 720 |
| 262 | 20250109 | 151100 | 5703159800 | 24800 | 24750 | 24800 | 24750 | 427 |
| 263 | 20250109 | 151000 | 5692577650 | 24750 | 24700 | 24750 | 24700 | 157 |
| 264 | 20250109 | 150900 | 5688691950 | 24750 | 24750 | 24750 | 24700 | 184 |
| 265 | 20250109 | 150800 | 5684141750 | 24750 | 24750 | 24750 | 24700 | 368 |
| 266 | 20250109 | 150700 | 5675050900 | 24750 | 24750 | 24800 | 24750 | 2160 |
| 267 | 20250109 | 150600 | 5621587650 | 24750 | 24700 | 24750 | 24700 | 927 |
| 268 | 20250109 | 150500 | 5598690650 | 24650 | 24700 | 24700 | 24650 | 711 |
| 269 | 20250109 | 150400 | 5581136950 | 24700 | 24700 | 24750 | 24650 | 2865 |
| 270 | 20250109 | 150300 | 5510388600 | 24750 | 24750 | 24750 | 24700 | 1483 |
| 271 | 20250109 | 150200 | 5473744050 | 24700 | 24750 | 24750 | 24700 | 1249 |
| 272 | 20250109 | 150100 | 5442874200 | 24750 | 24850 | 24850 | 24750 | 2903 |
| 273 | 20250109 | 150000 | 5371015350 | 24750 | 24800 | 24850 | 24750 | 1226 |
| 274 | 20250109 | 145900 | 5340632400 | 24800 | 24800 | 24800 | 24800 | 1156 |
| 275 | 20250109 | 145800 | 5311963600 | 24800 | 24800 | 24800 | 24800 | 352 |
| 276 | 20250109 | 145700 | 5303234000 | 24800 | 24800 | 24850 | 24800 | 136 |
| 277 | 20250109 | 145600 | 5299860800 | 24800 | 24800 | 24850 | 24800 | 645 |
| 278 | 20250109 | 145500 | 5283858950 | 24800 | 24800 | 24850 | 24800 | 907 |
| 279 | 20250109 | 145400 | 5261341200 | 24800 | 24850 | 24850 | 24800 | 1326 |
| 280 | 20250109 | 145300 | 5228456150 | 24850 | 24800 | 24850 | 24750 | 430 |
| 281 | 20250109 | 145200 | 5217801450 | 24750 | 24800 | 24800 | 24750 | 934 |
| 282 | 20250109 | 145100 | 5194653750 | 24800 | 24800 | 24850 | 24750 | 851 |
| 283 | 20250109 | 145000 | 5173567700 | 24800 | 24800 | 24850 | 24750 | 1890 |
| 284 | 20250109 | 144900 | 5126773850 | 24800 | 24800 | 24850 | 24800 | 1420 |
| 285 | 20250109 | 144800 | 5091557600 | 24800 | 24850 | 24900 | 24800 | 1011 |
| 286 | 20250109 | 144700 | 5066477550 | 24850 | 24850 | 24850 | 24850 | 456 |
| 287 | 20250109 | 144600 | 5055145950 | 24900 | 24900 | 24900 | 24900 | 9 |
| 288 | 20250109 | 144500 | 5054921850 | 24900 | 24850 | 24900 | 24850 | 152 |
| 289 | 20250109 | 144400 | 5051144200 | 24800 | 24850 | 24850 | 24800 | 547 |
| 290 | 20250109 | 144300 | 5037557350 | 24850 | 24850 | 24850 | 24850 | 4 |
| 291 | 20250109 | 144200 | 5037457950 | 24850 | 24850 | 24900 | 24850 | 897 |
| 292 | 20250109 | 144100 | 5015152500 | 24900 | 24900 | 24900 | 24850 | 146 |
| 293 | 20250109 | 144000 | 5011524250 | 24850 | 24850 | 24900 | 24850 | 179 |
| 294 | 20250109 | 143900 | 5007075700 | 24850 | 24850 | 24850 | 24850 | 569 |
| 295 | 20250109 | 143800 | 4992936050 | 24900 | 24950 | 24950 | 24900 | 757 |
| 296 | 20250109 | 143700 | 4974086700 | 24850 | 24900 | 24900 | 24850 | 61 |
| 297 | 20250109 | 143600 | 4972570300 | 24900 | 24950 | 24950 | 24900 | 592 |
| 298 | 20250109 | 143500 | 4957815000 | 24900 | 24950 | 24950 | 24900 | 98 |
| 299 | 20250109 | 143400 | 4955370400 | 24950 | 24950 | 24950 | 24950 | 65 |
| 300 | 20250109 | 143300 | 4953748650 | 24950 | 24950 | 24950 | 24900 | 140 |
| 301 | 20250109 | 143200 | 4950260650 | 24900 | 24900 | 24900 | 24850 | 90 |
| 302 | 20250109 | 143100 | 4948019800 | 24900 | 24950 | 25000 | 24900 | 294 |
| 303 | 20250109 | 143000 | 4940685900 | 24850 | 24850 | 24850 | 24850 | 40 |
| 304 | 20250109 | 142900 | 4939691900 | 24850 | 24900 | 24900 | 24850 | 87 |
| 305 | 20250109 | 142800 | 4937528900 | 24850 | 24950 | 24950 | 24850 | 449 |
| 306 | 20250109 | 142700 | 4926353550 | 24950 | 24950 | 25000 | 24900 | 161 |
| 307 | 20250109 | 142600 | 4922337550 | 24950 | 24900 | 24950 | 24900 | 171 |
| 308 | 20250109 | 142500 | 4918077200 | 24900 | 24850 | 24900 | 24850 | 611 |
| 309 | 20250109 | 142400 | 4902891050 | 24850 | 24800 | 24850 | 24750 | 605 |
| 310 | 20250109 | 142300 | 4887863000 | 24750 | 24800 | 24800 | 24750 | 892 |
| 311 | 20250109 | 142200 | 4865765850 | 24800 | 24800 | 24850 | 24750 | 2723 |
| 312 | 20250109 | 142100 | 4798266350 | 24750 | 24800 | 24800 | 24750 | 1932 |
| 313 | 20250109 | 142000 | 4750449200 | 24800 | 24850 | 24850 | 24750 | 2043 |
| 314 | 20250109 | 141900 | 4699793850 | 24850 | 24900 | 24900 | 24850 | 10281 |
| 315 | 20250109 | 141800 | 4443876600 | 24950 | 24950 | 24950 | 24950 | 351 |
| 316 | 20250109 | 141700 | 4435119150 | 24950 | 24950 | 24950 | 24950 | 221 |
| 317 | 20250109 | 141600 | 4429605200 | 24950 | 24950 | 24950 | 24950 | 380 |
| 318 | 20250109 | 141500 | 4420124200 | 24950 | 24900 | 24950 | 24900 | 57 |
| 319 | 20250109 | 141400 | 4418702300 | 24950 | 24900 | 24950 | 24900 | 281 |
| 320 | 20250109 | 141300 | 4411701350 | 24900 | 24950 | 24950 | 24900 | 529 |
| 321 | 20250109 | 141200 | 4398519500 | 24950 | 24950 | 24950 | 24950 | 997 |
| 322 | 20250109 | 141100 | 4373644350 | 24950 | 25000 | 25000 | 24950 | 113 |
| 323 | 20250109 | 141000 | 4370824350 | 24950 | 24950 | 25000 | 24950 | 299 |
| 324 | 20250109 | 140900 | 4363364050 | 24950 | 25050 | 25050 | 24950 | 7618 |
| 325 | 20250109 | 140800 | 4173068750 | 25050 | 25000 | 25050 | 25000 | 523 |
| 326 | 20250109 | 140700 | 4159992850 | 25000 | 25050 | 25050 | 25000 | 656 |
| 327 | 20250109 | 140600 | 4143560100 | 25050 | 25000 | 25050 | 25000 | 1484 |
| 328 | 20250109 | 140500 | 4106425900 | 25000 | 25050 | 25050 | 25000 | 218 |
| 329 | 20250109 | 140400 | 4100975600 | 25050 | 25050 | 25050 | 25000 | 1685 |
| 330 | 20250109 | 140300 | 4058772650 | 25050 | 25050 | 25050 | 25050 | 400 |
| 331 | 20250109 | 140200 | 4048752650 | 25050 | 25100 | 25100 | 25050 | 156 |
| 332 | 20250109 | 140100 | 4044837200 | 25100 | 25100 | 25100 | 25100 | 16 |
| 333 | 20250109 | 140000 | 4044435600 | 25100 | 25050 | 25100 | 25050 | 2264 |
| 334 | 20250109 | 135900 | 3987721850 | 25100 | 25050 | 25100 | 25050 | 47 |
| 335 | 20250109 | 135800 | 3986543500 | 25100 | 25100 | 25100 | 25100 | 521 |
| 336 | 20250109 | 135700 | 3973466400 | 25100 | 25100 | 25100 | 25100 | 117 |
| 337 | 20250109 | 135600 | 3970529700 | 25100 | 25050 | 25100 | 25050 | 258 |
| 338 | 20250109 | 135500 | 3964056200 | 25100 | 25100 | 25100 | 25100 | 5 |
| 339 | 20250109 | 135400 | 3963930700 | 25100 | 25100 | 25100 | 25100 | 111 |
| 340 | 20250109 | 135300 | 3961144600 | 25100 | 25100 | 25100 | 25100 | 4 |
| 341 | 20250109 | 135200 | 3961044200 | 25100 | 25100 | 25100 | 25100 | 171 |
| 342 | 20250109 | 135100 | 3956752100 | 25100 | 25050 | 25100 | 25050 | 412 |
| 343 | 20250109 | 135000 | 3946429000 | 25000 | 25000 | 25050 | 25000 | 771 |
| 344 | 20250109 | 134900 | 3927146450 | 25050 | 25100 | 25100 | 25050 | 290 |
| 345 | 20250109 | 134800 | 3919881000 | 25100 | 25100 | 25100 | 25100 | 1 |
| 346 | 20250109 | 134700 | 3919855900 | 25000 | 25050 | 25050 | 25000 | 57 |
| 347 | 20250109 | 134600 | 3918430550 | 25000 | 25050 | 25050 | 25000 | 1750 |
| 348 | 20250109 | 134500 | 3874629250 | 25050 | 25050 | 25050 | 25050 | 50 |
| 349 | 20250109 | 134400 | 3873376750 | 25100 | 25100 | 25100 | 25100 | 183 |
| 350 | 20250109 | 134300 | 3868783450 | 25100 | 25150 | 25150 | 25100 | 119 |
| 351 | 20250109 | 134200 | 3865794000 | 25150 | 25100 | 25150 | 25100 | 84 |
| 352 | 20250109 | 134100 | 3863685550 | 25100 | 25150 | 25150 | 25100 | 3 |
| 353 | 20250109 | 134000 | 3863610200 | 25100 | 25100 | 25100 | 25100 | 441 |
| 354 | 20250109 | 133900 | 3852541100 | 25100 | 25100 | 25100 | 25100 | 58 |
| 355 | 20250109 | 133800 | 3851085300 | 25100 | 25100 | 25100 | 25050 | 7650 |
| 356 | 20250109 | 133700 | 3659445450 | 25100 | 25100 | 25100 | 25050 | 1027 |
| 357 | 20250109 | 133600 | 3633717700 | 25100 | 25100 | 25100 | 25100 | 1700 |
| 358 | 20250109 | 133500 | 3591047700 | 25100 | 25150 | 25150 | 25100 | 55 |
| 359 | 20250109 | 133400 | 3589664950 | 25100 | 25150 | 25150 | 25100 | 500 |
| 360 | 20250109 | 133300 | 3577111950 | 25150 | 25150 | 25150 | 25150 | 0 |
| 361 | 20250109 | 133200 | 3577111950 | 25150 | 25150 | 25150 | 25150 | 234 |
| 362 | 20250109 | 133100 | 3571226850 | 25100 | 25150 | 25150 | 25100 | 205 |
| 363 | 20250109 | 133000 | 3566076200 | 25150 | 25150 | 25150 | 25150 | 309 |
| 364 | 20250109 | 132900 | 3558304850 | 25150 | 25150 | 25150 | 25150 | 30 |
| 365 | 20250109 | 132800 | 3557550350 | 25150 | 25100 | 25150 | 25100 | 8 |
| 366 | 20250109 | 132700 | 3557349250 | 25100 | 25150 | 25150 | 25100 | 63 |
| 367 | 20250109 | 132600 | 3555764900 | 25150 | 25150 | 25150 | 25100 | 390 |
| 368 | 20250109 | 132500 | 3545972950 | 25150 | 25150 | 25150 | 25150 | 57 |
| 369 | 20250109 | 132400 | 3544539400 | 25150 | 25150 | 25150 | 25150 | 237 |
| 370 | 20250109 | 132300 | 3538578850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 371 | 20250109 | 132200 | 3538578850 | 25250 | 25150 | 25250 | 25150 | 310 |
| 372 | 20250109 | 132100 | 3530781350 | 25150 | 25150 | 25150 | 25150 | 45 |
| 373 | 20250109 | 132000 | 3529649600 | 25150 | 25100 | 25150 | 25100 | 608 |
| 374 | 20250109 | 131900 | 3514373550 | 25150 | 25150 | 25150 | 25150 | 100 |
| 375 | 20250109 | 131800 | 3511858550 | 25150 | 25150 | 25150 | 25150 | 268 |
| 376 | 20250109 | 131700 | 3505118350 | 25100 | 25100 | 25100 | 25100 | 79 |
| 377 | 20250109 | 131600 | 3503135450 | 25100 | 25100 | 25100 | 25100 | 0 |
| 378 | 20250109 | 131500 | 3503135450 | 25100 | 25100 | 25100 | 25100 | 1600 |
| 379 | 20250109 | 131400 | 3462975450 | 25150 | 25150 | 25150 | 25150 | 1232 |
| 380 | 20250109 | 131300 | 3431990650 | 25200 | 25200 | 25200 | 25200 | 771 |
| 381 | 20250109 | 131200 | 3412561450 | 25250 | 25250 | 25250 | 25250 | 5 |
| 382 | 20250109 | 131100 | 3412435200 | 25250 | 25200 | 25250 | 25200 | 179 |
| 383 | 20250109 | 131000 | 3407923650 | 25250 | 25250 | 25250 | 25250 | 20 |
| 384 | 20250109 | 130900 | 3407418650 | 25200 | 25250 | 25250 | 25200 | 6 |
| 385 | 20250109 | 130800 | 3407267200 | 25200 | 25200 | 25200 | 25200 | 10 |
| 386 | 20250109 | 130700 | 3407015200 | 25250 | 25250 | 25250 | 25250 | 241 |
| 387 | 20250109 | 130600 | 3400929950 | 25250 | 25300 | 25300 | 25250 | 21 |
| 388 | 20250109 | 130500 | 3400399650 | 25250 | 25250 | 25250 | 25250 | 52 |
| 389 | 20250109 | 130400 | 3399086650 | 25250 | 25250 | 25250 | 25250 | 10 |
| 390 | 20250109 | 130300 | 3398834150 | 25250 | 25250 | 25250 | 25250 | 120 |
| 391 | 20250109 | 130200 | 3395804150 | 25250 | 25250 | 25250 | 25250 | 485 |
| 392 | 20250109 | 130100 | 3383557900 | 25250 | 25250 | 25250 | 25250 | 2 |
| 393 | 20250109 | 130000 | 3383507400 | 25200 | 25200 | 25200 | 25200 | 210 |
| 394 | 20250109 | 125900 | 3378215400 | 25200 | 25200 | 25200 | 25200 | 43 |
| 395 | 20250109 | 125800 | 3377131800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 396 | 20250109 | 125700 | 3377131800 | 25200 | 25250 | 25250 | 25200 | 175 |
| 397 | 20250109 | 125600 | 3372721550 | 25250 | 25200 | 25250 | 25200 | 45 |
| 398 | 20250109 | 125500 | 3371586300 | 25200 | 25200 | 25200 | 25200 | 10 |
| 399 | 20250109 | 125400 | 3371334300 | 25250 | 25250 | 25250 | 25250 | 1502 |
| 400 | 20250109 | 125300 | 3333408800 | 25250 | 25200 | 25250 | 25200 | 69 |
| 401 | 20250109 | 125200 | 3331668950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 402 | 20250109 | 125100 | 3331668950 | 25200 | 25200 | 25200 | 25200 | 151 |
| 403 | 20250109 | 125000 | 3327863750 | 25200 | 25200 | 25200 | 25200 | 52 |
| 404 | 20250109 | 124900 | 3326553350 | 25200 | 25200 | 25200 | 25200 | 659 |
| 405 | 20250109 | 124800 | 3309946550 | 25200 | 25200 | 25200 | 25200 | 436 |
| 406 | 20250109 | 124700 | 3298959350 | 25200 | 25200 | 25200 | 25200 | 236 |
| 407 | 20250109 | 124600 | 3293012150 | 25150 | 25150 | 25150 | 25150 | 733 |
| 408 | 20250109 | 124500 | 3274577200 | 25150 | 25200 | 25200 | 25150 | 1011 |
| 409 | 20250109 | 124400 | 3249150000 | 25200 | 25200 | 25200 | 25200 | 241 |
| 410 | 20250109 | 124300 | 3243076800 | 25200 | 25250 | 25250 | 25200 | 84 |
| 411 | 20250109 | 124200 | 3240959850 | 25250 | 25250 | 25250 | 25250 | 1 |
| 412 | 20250109 | 124100 | 3240934600 | 25150 | 25150 | 25150 | 25150 | 2 |
| 413 | 20250109 | 124000 | 3240884300 | 25200 | 25200 | 25200 | 25200 | 736 |
| 414 | 20250109 | 123900 | 3222337100 | 25200 | 25200 | 25200 | 25200 | 215 |
| 415 | 20250109 | 123800 | 3216919100 | 25200 | 25200 | 25200 | 25200 | 53 |
| 416 | 20250109 | 123700 | 3215583500 | 25200 | 25200 | 25200 | 25200 | 162 |
| 417 | 20250109 | 123600 | 3211501100 | 25200 | 25200 | 25200 | 25200 | 244 |
| 418 | 20250109 | 123500 | 3205352300 | 25200 | 25200 | 25200 | 25200 | 10 |
| 419 | 20250109 | 123400 | 3205100300 | 25200 | 25200 | 25200 | 25200 | 18 |
| 420 | 20250109 | 123300 | 3204646700 | 25200 | 25200 | 25200 | 25200 | 140 |
| 421 | 20250109 | 123200 | 3201118700 | 25200 | 25250 | 25250 | 25200 | 356 |
| 422 | 20250109 | 123100 | 3192143900 | 25250 | 25250 | 25250 | 25250 | 24 |
| 423 | 20250109 | 123000 | 3191537900 | 25250 | 25250 | 25250 | 25250 | 2 |
| 424 | 20250109 | 122900 | 3191487400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 425 | 20250109 | 122800 | 3191487400 | 25150 | 25150 | 25150 | 25150 | 408 |
| 426 | 20250109 | 122700 | 3181226200 | 25200 | 25200 | 25200 | 25200 | 92 |
| 427 | 20250109 | 122600 | 3178907800 | 25200 | 25200 | 25200 | 25200 | 135 |
| 428 | 20250109 | 122500 | 3175505800 | 25200 | 25200 | 25200 | 25200 | 100 |
| 429 | 20250109 | 122400 | 3172985800 | 25200 | 25200 | 25200 | 25200 | 123 |
| 430 | 20250109 | 122300 | 3169886200 | 25200 | 25200 | 25200 | 25200 | 294 |
| 431 | 20250109 | 122200 | 3162477400 | 25250 | 25200 | 25250 | 25200 | 159 |
| 432 | 20250109 | 122100 | 3158470250 | 25200 | 25200 | 25200 | 25200 | 91 |
| 433 | 20250109 | 122000 | 3156177050 | 25150 | 25150 | 25150 | 25150 | 210 |
| 434 | 20250109 | 121900 | 3150895550 | 25150 | 25150 | 25150 | 25150 | 26 |
| 435 | 20250109 | 121800 | 3150241650 | 25200 | 25200 | 25200 | 25200 | 26 |
| 436 | 20250109 | 121700 | 3149586450 | 25150 | 25150 | 25150 | 25150 | 229 |
| 437 | 20250109 | 121600 | 3143827100 | 25200 | 25200 | 25200 | 25150 | 155 |
| 438 | 20250109 | 121500 | 3139923600 | 25200 | 25200 | 25200 | 25200 | 1 |
| 439 | 20250109 | 121400 | 3139898400 | 25200 | 25200 | 25200 | 25200 | 391 |
| 440 | 20250109 | 121300 | 3130045200 | 25200 | 25200 | 25200 | 25200 | 196 |
| 441 | 20250109 | 121200 | 3125106000 | 25200 | 25200 | 25200 | 25200 | 206 |
| 442 | 20250109 | 121100 | 3119914800 | 25200 | 25200 | 25200 | 25200 | 802 |
| 443 | 20250109 | 121000 | 3099704400 | 25200 | 25200 | 25200 | 25200 | 510 |
| 444 | 20250109 | 120900 | 3086852400 | 25200 | 25250 | 25250 | 25200 | 380 |
| 445 | 20250109 | 120800 | 3077271400 | 25200 | 25300 | 25300 | 25200 | 220 |
| 446 | 20250109 | 120700 | 3071716150 | 25300 | 25300 | 25300 | 25300 | 8 |
| 447 | 20250109 | 120600 | 3071513750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 448 | 20250109 | 120500 | 3071513750 | 25300 | 25300 | 25300 | 25300 | 106 |
| 449 | 20250109 | 120400 | 3068831950 | 25250 | 25300 | 25300 | 25250 | 463 |
| 450 | 20250109 | 120300 | 3057138050 | 25300 | 25300 | 25300 | 25300 | 125 |
| 451 | 20250109 | 120200 | 3053975550 | 25300 | 25300 | 25300 | 25300 | 544 |
| 452 | 20250109 | 120100 | 3040212350 | 25300 | 25300 | 25300 | 25300 | 270 |
| 453 | 20250109 | 120000 | 3033381350 | 25300 | 25300 | 25300 | 25300 | 39 |
| 454 | 20250109 | 115900 | 3032394650 | 25300 | 25300 | 25300 | 25300 | 5 |
| 455 | 20250109 | 115800 | 3032268150 | 25300 | 25300 | 25300 | 25300 | 265 |
| 456 | 20250109 | 115700 | 3025563650 | 25300 | 25300 | 25300 | 25250 | 1888 |
| 457 | 20250109 | 115600 | 2977846700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 458 | 20250109 | 115500 | 2977846700 | 25300 | 25250 | 25300 | 25250 | 446 |
| 459 | 20250109 | 115400 | 2966563650 | 25250 | 25250 | 25250 | 25250 | 1 |
| 460 | 20250109 | 115300 | 2966538400 | 25250 | 25250 | 25250 | 25250 | 1000 |
| 461 | 20250109 | 115200 | 2941288400 | 25250 | 25300 | 25300 | 25250 | 863 |
| 462 | 20250109 | 115100 | 2919496600 | 25300 | 25300 | 25300 | 25300 | 118 |
| 463 | 20250109 | 115000 | 2916511200 | 25300 | 25300 | 25300 | 25300 | 21 |
| 464 | 20250109 | 114900 | 2915979900 | 25300 | 25300 | 25300 | 25300 | 7 |
| 465 | 20250109 | 114800 | 2915802800 | 25250 | 25250 | 25250 | 25250 | 2 |
| 466 | 20250109 | 114700 | 2915752300 | 25250 | 25300 | 25300 | 25250 | 91 |
| 467 | 20250109 | 114600 | 2913454000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 468 | 20250109 | 114500 | 2913454000 | 25250 | 25300 | 25300 | 25250 | 25 |
| 469 | 20250109 | 114400 | 2912822000 | 25300 | 25300 | 25300 | 25300 | 15 |
| 470 | 20250109 | 114300 | 2912442500 | 25350 | 25300 | 25350 | 25300 | 18 |
| 471 | 20250109 | 114200 | 2911986800 | 25300 | 25250 | 25300 | 25250 | 79 |
| 472 | 20250109 | 114100 | 2909988800 | 25300 | 25200 | 25300 | 25200 | 20 |
| 473 | 20250109 | 114000 | 2909483700 | 25200 | 25200 | 25200 | 25200 | 276 |
| 474 | 20250109 | 113900 | 2902528500 | 25200 | 25200 | 25200 | 25200 | 65 |
| 475 | 20250109 | 113800 | 2900890500 | 25200 | 25300 | 25300 | 25200 | 243 |
| 476 | 20250109 | 113700 | 2894756000 | 25300 | 25350 | 25350 | 25300 | 32 |
| 477 | 20250109 | 113600 | 2893946350 | 25300 | 25300 | 25300 | 25300 | 531 |
| 478 | 20250109 | 113500 | 2880512050 | 25300 | 25300 | 25300 | 25300 | 11 |
| 479 | 20250109 | 113400 | 2880233750 | 25300 | 25300 | 25300 | 25300 | 66 |
| 480 | 20250109 | 113300 | 2878563950 | 25300 | 25300 | 25300 | 25300 | 1001 |
| 481 | 20250109 | 113200 | 2853238650 | 25300 | 25300 | 25300 | 25300 | 96 |
| 482 | 20250109 | 113100 | 2850809850 | 25400 | 25350 | 25400 | 25300 | 53 |
| 483 | 20250109 | 113000 | 2849468450 | 25350 | 25350 | 25400 | 25350 | 53 |
| 484 | 20250109 | 112900 | 2848123100 | 25350 | 25350 | 25350 | 25350 | 232 |
| 485 | 20250109 | 112800 | 2842241900 | 25400 | 25350 | 25400 | 25350 | 221 |
| 486 | 20250109 | 112700 | 2836634050 | 25350 | 25350 | 25350 | 25350 | 13 |
| 487 | 20250109 | 112600 | 2836304500 | 25300 | 25300 | 25300 | 25300 | 586 |
| 488 | 20250109 | 112500 | 2821478700 | 25250 | 25250 | 25300 | 25250 | 621 |
| 489 | 20250109 | 112400 | 2805792650 | 25250 | 25300 | 25300 | 25250 | 1292 |
| 490 | 20250109 | 112300 | 2773114150 | 25350 | 25350 | 25350 | 25300 | 252 |
| 491 | 20250109 | 112200 | 2766738400 | 25350 | 25350 | 25350 | 25350 | 86 |
| 492 | 20250109 | 112100 | 2764558300 | 25350 | 25400 | 25400 | 25350 | 143 |
| 493 | 20250109 | 112000 | 2760928250 | 25400 | 25350 | 25400 | 25350 | 1454 |
| 494 | 20250109 | 111900 | 2724007250 | 25350 | 25400 | 25400 | 25350 | 838 |
| 495 | 20250109 | 111800 | 2702761200 | 25350 | 25350 | 25350 | 25350 | 63 |
| 496 | 20250109 | 111700 | 2701164150 | 25400 | 25350 | 25400 | 25350 | 335 |
| 497 | 20250109 | 111600 | 2692666500 | 25350 | 25350 | 25400 | 25350 | 445 |
| 498 | 20250109 | 111500 | 2681385250 | 25350 | 25350 | 25400 | 25300 | 773 |
| 499 | 20250109 | 111400 | 2661812050 | 25400 | 25400 | 25400 | 25400 | 705 |
| 500 | 20250109 | 111300 | 2643905050 | 25450 | 25400 | 25450 | 25400 | 200 |
| 501 | 20250109 | 111200 | 2638824950 | 25400 | 25400 | 25400 | 25350 | 1689 |
| 502 | 20250109 | 111100 | 2596000950 | 25400 | 25450 | 25450 | 25400 | 302 |
| 503 | 20250109 | 111000 | 2588324850 | 25450 | 25450 | 25500 | 25450 | 576 |
| 504 | 20250109 | 110900 | 2573657450 | 25500 | 25500 | 25500 | 25500 | 29 |
| 505 | 20250109 | 110800 | 2572917950 | 25500 | 25500 | 25500 | 25400 | 1396 |
| 506 | 20250109 | 110700 | 2537328650 | 25500 | 25350 | 25500 | 25350 | 2713 |
| 507 | 20250109 | 110600 | 2468385750 | 25400 | 25350 | 25400 | 25350 | 276 |
| 508 | 20250109 | 110500 | 2461386750 | 25350 | 25300 | 25350 | 25300 | 705 |
| 509 | 20250109 | 110400 | 2443520500 | 25300 | 25300 | 25350 | 25300 | 535 |
| 510 | 20250109 | 110300 | 2429984900 | 25300 | 25250 | 25300 | 25250 | 902 |
| 511 | 20250109 | 110200 | 2407166400 | 25300 | 25300 | 25300 | 25250 | 223 |
| 512 | 20250109 | 110100 | 2401525000 | 25300 | 25250 | 25300 | 25250 | 310 |
| 513 | 20250109 | 110000 | 2393688700 | 25250 | 25250 | 25250 | 25250 | 354 |
| 514 | 20250109 | 105900 | 2384750200 | 25250 | 25200 | 25250 | 25200 | 221 |
| 515 | 20250109 | 105800 | 2379170050 | 25200 | 25200 | 25200 | 25200 | 6 |
| 516 | 20250109 | 105700 | 2379018850 | 25200 | 25200 | 25250 | 25200 | 54 |
| 517 | 20250109 | 105600 | 2377656800 | 25200 | 25200 | 25200 | 25150 | 649 |
| 518 | 20250109 | 105500 | 2361306000 | 25150 | 25150 | 25150 | 25150 | 512 |
| 519 | 20250109 | 105400 | 2348429200 | 25150 | 25150 | 25150 | 25150 | 32 |
| 520 | 20250109 | 105300 | 2347624400 | 25150 | 25150 | 25150 | 25150 | 22 |
| 521 | 20250109 | 105200 | 2347071100 | 25150 | 25100 | 25150 | 25100 | 270 |
| 522 | 20250109 | 105100 | 2340286350 | 25100 | 25150 | 25150 | 25100 | 35 |
| 523 | 20250109 | 105000 | 2339407800 | 25150 | 25150 | 25150 | 25100 | 132 |
| 524 | 20250109 | 104900 | 2336093000 | 25150 | 25150 | 25150 | 25150 | 89 |
| 525 | 20250109 | 104800 | 2333854650 | 25100 | 25100 | 25100 | 25100 | 174 |
| 526 | 20250109 | 104700 | 2329487250 | 25100 | 25100 | 25100 | 25100 | 85 |
| 527 | 20250109 | 104600 | 2327353750 | 25100 | 25050 | 25100 | 25050 | 75 |
| 528 | 20250109 | 104500 | 2325473750 | 25100 | 25050 | 25100 | 25050 | 36 |
| 529 | 20250109 | 104400 | 2324570700 | 25050 | 25100 | 25100 | 25050 | 680 |
| 530 | 20250109 | 104300 | 2307521650 | 25100 | 25100 | 25100 | 25100 | 4 |
| 531 | 20250109 | 104200 | 2307421250 | 25100 | 25150 | 25150 | 25100 | 199 |
| 532 | 20250109 | 104100 | 2302416500 | 25200 | 25150 | 25200 | 25150 | 15 |
| 533 | 20250109 | 104000 | 2302038750 | 25200 | 25150 | 25200 | 25150 | 299 |
| 534 | 20250109 | 103900 | 2294514000 | 25100 | 25100 | 25100 | 25100 | 135 |
| 535 | 20250109 | 103800 | 2291125500 | 25100 | 25050 | 25100 | 25050 | 161 |
| 536 | 20250109 | 103700 | 2287084450 | 25100 | 25050 | 25100 | 25050 | 26 |
| 537 | 20250109 | 103600 | 2286433100 | 25050 | 25050 | 25050 | 25050 | 174 |
| 538 | 20250109 | 103500 | 2282074400 | 25100 | 25050 | 25100 | 25050 | 126 |
| 539 | 20250109 | 103400 | 2278917900 | 25050 | 25050 | 25050 | 25050 | 131 |
| 540 | 20250109 | 103300 | 2275636350 | 25050 | 25050 | 25050 | 25050 | 300 |
| 541 | 20250109 | 103200 | 2268121350 | 25050 | 25050 | 25050 | 25050 | 100 |
| 542 | 20250109 | 103100 | 2265616350 | 25000 | 25050 | 25100 | 25000 | 83 |
| 543 | 20250109 | 103000 | 2263538650 | 25050 | 25050 | 25050 | 25000 | 85 |
| 544 | 20250109 | 102900 | 2261410900 | 25050 | 25050 | 25050 | 25000 | 144 |
| 545 | 20250109 | 102800 | 2257808700 | 25050 | 25050 | 25050 | 25000 | 76 |
| 546 | 20250109 | 102700 | 2255907900 | 25050 | 25050 | 25050 | 25050 | 23 |
| 547 | 20250109 | 102600 | 2255331750 | 25050 | 25050 | 25050 | 25000 | 116 |
| 548 | 20250109 | 102500 | 2252427500 | 25050 | 25000 | 25050 | 24950 | 467 |
| 549 | 20250109 | 102400 | 2240772700 | 25000 | 25100 | 25100 | 25000 | 8216 |
| 550 | 20250109 | 102300 | 2035334550 | 25100 | 25050 | 25100 | 25050 | 30 |
| 551 | 20250109 | 102200 | 2034581750 | 25050 | 25050 | 25050 | 25050 | 450 |
| 552 | 20250109 | 102100 | 2023309250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 553 | 20250109 | 102000 | 2023309250 | 25050 | 25050 | 25100 | 25050 | 1443 |
| 554 | 20250109 | 101900 | 1987161350 | 25050 | 25050 | 25050 | 25050 | 34 |
| 555 | 20250109 | 101800 | 1986309650 | 25050 | 25100 | 25100 | 25050 | 162 |
| 556 | 20250109 | 101700 | 1982245200 | 25100 | 25100 | 25100 | 25100 | 23 |
| 557 | 20250109 | 101600 | 1981667900 | 25150 | 25100 | 25150 | 25100 | 154 |
| 558 | 20250109 | 101500 | 1977801150 | 25100 | 25150 | 25150 | 25100 | 1578 |
| 559 | 20250109 | 101400 | 1938163600 | 25200 | 25150 | 25200 | 25150 | 153 |
| 560 | 20250109 | 101300 | 1934314250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 561 | 20250109 | 101200 | 1934314250 | 25200 | 25200 | 25200 | 25200 | 6 |
| 562 | 20250109 | 101100 | 1934163050 | 25200 | 25200 | 25200 | 25150 | 105 |
| 563 | 20250109 | 101000 | 1931522050 | 25200 | 25150 | 25200 | 25150 | 4 |
| 564 | 20250109 | 100900 | 1931421400 | 25150 | 25150 | 25150 | 25150 | 1645 |
| 565 | 20250109 | 100800 | 1890049650 | 25150 | 25100 | 25150 | 25100 | 50 |
| 566 | 20250109 | 100700 | 1888792850 | 25100 | 25150 | 25150 | 25100 | 1804 |
| 567 | 20250109 | 100600 | 1843509950 | 25150 | 25100 | 25150 | 25100 | 423 |
| 568 | 20250109 | 100500 | 1832881350 | 25150 | 25200 | 25200 | 25150 | 135 |
| 569 | 20250109 | 100400 | 1829486050 | 25200 | 25200 | 25200 | 25200 | 5 |
| 570 | 20250109 | 100300 | 1829360050 | 25200 | 25100 | 25200 | 25100 | 271 |
| 571 | 20250109 | 100200 | 1822544850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 572 | 20250109 | 100100 | 1822544850 | 25100 | 25150 | 25150 | 25100 | 518 |
| 573 | 20250109 | 100000 | 1809542150 | 25150 | 25150 | 25150 | 25150 | 7 |
| 574 | 20250109 | 095900 | 1809366100 | 25150 | 25100 | 25150 | 25100 | 674 |
| 575 | 20250109 | 095800 | 1792445000 | 25150 | 25150 | 25150 | 25100 | 204 |
| 576 | 20250109 | 095700 | 1787320600 | 25150 | 25150 | 25150 | 25100 | 1285 |
| 577 | 20250109 | 095600 | 1755002950 | 25150 | 25150 | 25150 | 25150 | 562 |
| 578 | 20250109 | 095500 | 1740868650 | 25150 | 25150 | 25150 | 25150 | 268 |
| 579 | 20250109 | 095400 | 1734128450 | 25150 | 25150 | 25150 | 25150 | 69 |
| 580 | 20250109 | 095300 | 1732393100 | 25100 | 25100 | 25100 | 25100 | 1106 |
| 581 | 20250109 | 095200 | 1704632500 | 25100 | 25150 | 25150 | 25100 | 348 |
| 582 | 20250109 | 095100 | 1695886600 | 25200 | 25250 | 25250 | 25200 | 2 |
| 583 | 20250109 | 095000 | 1695836150 | 25250 | 25250 | 25250 | 25250 | 1 |
| 584 | 20250109 | 094900 | 1695810900 | 25150 | 25200 | 25250 | 25150 | 134 |
| 585 | 20250109 | 094800 | 1692437250 | 25200 | 25150 | 25200 | 25100 | 245 |
| 586 | 20250109 | 094700 | 1686281250 | 25150 | 25150 | 25150 | 25150 | 359 |
| 587 | 20250109 | 094600 | 1677252400 | 25150 | 25150 | 25150 | 25150 | 223 |
| 588 | 20250109 | 094500 | 1671643950 | 25150 | 25150 | 25150 | 25150 | 25 |
| 589 | 20250109 | 094400 | 1671015200 | 25150 | 25250 | 25250 | 25150 | 176 |
| 590 | 20250109 | 094300 | 1666588100 | 25250 | 25250 | 25250 | 25150 | 70 |
| 591 | 20250109 | 094200 | 1664824000 | 25250 | 25150 | 25250 | 25150 | 535 |
| 592 | 20250109 | 094100 | 1651368650 | 25100 | 25150 | 25150 | 25100 | 730 |
| 593 | 20250109 | 094000 | 1633039900 | 25100 | 25000 | 25100 | 25000 | 643 |
| 594 | 20250109 | 093900 | 1616940600 | 25000 | 25050 | 25100 | 25000 | 1700 |
| 595 | 20250109 | 093800 | 1574395150 | 25050 | 25100 | 25100 | 25050 | 2446 |
| 596 | 20250109 | 093700 | 1513051550 | 25150 | 25150 | 25150 | 25100 | 1125 |
| 597 | 20250109 | 093600 | 1484777950 | 25100 | 25150 | 25150 | 25100 | 1918 |
| 598 | 20250109 | 093500 | 1436568800 | 25150 | 25300 | 25300 | 25150 | 7392 |
| 599 | 20250109 | 093400 | 1249950350 | 25300 | 25300 | 25300 | 25250 | 639 |
| 600 | 20250109 | 093300 | 1233792550 | 25300 | 25400 | 25400 | 25300 | 7728 |
| 601 | 20250109 | 093200 | 1038021500 | 25350 | 25400 | 25400 | 25350 | 450 |
| 602 | 20250109 | 093100 | 1026612500 | 25400 | 25400 | 25400 | 25350 | 811 |
| 603 | 20250109 | 093000 | 1006015600 | 25400 | 25350 | 25400 | 25300 | 831 |
| 604 | 20250109 | 092900 | 984955300 | 25350 | 25350 | 25400 | 25300 | 1967 |
| 605 | 20250109 | 092800 | 935092400 | 25350 | 25500 | 25500 | 25350 | 1200 |
| 606 | 20250109 | 092700 | 904595150 | 25400 | 25450 | 25550 | 25400 | 3405 |
| 607 | 20250109 | 092600 | 817827250 | 25450 | 25450 | 25450 | 25350 | 1548 |
| 608 | 20250109 | 092500 | 778462250 | 25450 | 25300 | 25450 | 25250 | 2090 |
| 609 | 20250109 | 092400 | 725438400 | 25250 | 25300 | 25400 | 25250 | 769 |
| 610 | 20250109 | 092300 | 706003900 | 25250 | 25300 | 25300 | 25200 | 728 |
| 611 | 20250109 | 092200 | 687620400 | 25300 | 25350 | 25400 | 25300 | 2196 |
| 612 | 20250109 | 092100 | 632027800 | 25350 | 25300 | 25350 | 25300 | 948 |
| 613 | 20250109 | 092000 | 608040750 | 25300 | 25350 | 25400 | 25250 | 924 |
| 614 | 20250109 | 091900 | 584620750 | 25350 | 25350 | 25400 | 25350 | 1310 |
| 615 | 20250109 | 091800 | 551406100 | 25400 | 25350 | 25400 | 25350 | 1504 |
| 616 | 20250109 | 091700 | 513243600 | 25400 | 25350 | 25450 | 25350 | 1095 |
| 617 | 20250109 | 091600 | 485426950 | 25350 | 25250 | 25350 | 25250 | 1918 |
| 618 | 20250109 | 091500 | 436933250 | 25150 | 25200 | 25200 | 25100 | 298 |
| 619 | 20250109 | 091400 | 429434850 | 25100 | 25150 | 25200 | 25100 | 50 |
| 620 | 20250109 | 091300 | 428179500 | 25100 | 25250 | 25250 | 25100 | 897 |
| 621 | 20250109 | 091200 | 405640500 | 25250 | 25100 | 25250 | 25100 | 408 |
| 622 | 20250109 | 091100 | 395361250 | 25100 | 25100 | 25100 | 25050 | 551 |
| 623 | 20250109 | 091000 | 381541350 | 25100 | 25200 | 25200 | 25100 | 1621 |
| 624 | 20250109 | 090900 | 340737300 | 25300 | 25250 | 25300 | 25200 | 1085 |
| 625 | 20250109 | 090800 | 313367800 | 25300 | 25200 | 25300 | 25150 | 1473 |
| 626 | 20250109 | 090700 | 276182000 | 25200 | 25150 | 25200 | 25100 | 1847 |
| 627 | 20250109 | 090600 | 229733900 | 25200 | 25100 | 25200 | 25050 | 1313 |
| 628 | 20250109 | 090500 | 196764100 | 25150 | 25150 | 25200 | 25100 | 714 |
| 629 | 20250109 | 090400 | 178799250 | 25150 | 25100 | 25150 | 24950 | 2787 |
| 630 | 20250109 | 090300 | 108990550 | 25100 | 25150 | 25200 | 25100 | 1618 |
| 631 | 20250109 | 090200 | 68302350 | 25250 | 25250 | 25300 | 25150 | 219 |
| 632 | 20250109 | 090100 | 62775500 | 25300 | 25150 | 25300 | 25100 | 242 |
| 633 | 20250109 | 090000 | 56678550 | 25350 | 25150 | 25350 | 25100 | 2186 |