30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 190900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 2791 |
| 3 | 20250102 | 190800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 4 | 20250102 | 190700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 5 | 20250102 | 190600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 6 | 20250102 | 190500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 7 | 20250102 | 190400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 8 | 20250102 | 190300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 9 | 20250102 | 190200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 10 | 20250102 | 190100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 11 | 20250102 | 190000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 12 | 20250102 | 185900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 13 | 20250102 | 185800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 14 | 20250102 | 185700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 15 | 20250102 | 185600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 16 | 20250102 | 185500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 17 | 20250102 | 185400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 18 | 20250102 | 185300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 19 | 20250102 | 185200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 20 | 20250102 | 185100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 21 | 20250102 | 185000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 22 | 20250102 | 184900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 23 | 20250102 | 184800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 24 | 20250102 | 184700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 25 | 20250102 | 184600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 26 | 20250102 | 184500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 27 | 20250102 | 184400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 28 | 20250102 | 184300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 29 | 20250102 | 184200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 30 | 20250102 | 184100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 31 | 20250102 | 184000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 32 | 20250102 | 183900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 2791 |
| 33 | 20250102 | 183800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 34 | 20250102 | 183700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 35 | 20250102 | 183600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 36 | 20250102 | 183500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 37 | 20250102 | 183400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 38 | 20250102 | 183300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 39 | 20250102 | 183200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 40 | 20250102 | 183100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 41 | 20250102 | 183000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 42 | 20250102 | 182900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 43 | 20250102 | 182800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 44 | 20250102 | 182700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 45 | 20250102 | 182600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 46 | 20250102 | 182500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 47 | 20250102 | 182400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 48 | 20250102 | 182300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 49 | 20250102 | 182200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 50 | 20250102 | 182100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 51 | 20250102 | 182000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 52 | 20250102 | 181900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 53 | 20250102 | 181800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 54 | 20250102 | 181700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 55 | 20250102 | 181600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 56 | 20250102 | 181500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 57 | 20250102 | 181400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 58 | 20250102 | 181300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 59 | 20250102 | 181200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 60 | 20250102 | 181100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 61 | 20250102 | 181000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 62 | 20250102 | 180900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 2791 |
| 63 | 20250102 | 180800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 64 | 20250102 | 180700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 65 | 20250102 | 180600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 66 | 20250102 | 180500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 67 | 20250102 | 180400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 68 | 20250102 | 180300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 69 | 20250102 | 180200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 70 | 20250102 | 180100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 71 | 20250102 | 180000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 72 | 20250102 | 175900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 73 | 20250102 | 175800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 74 | 20250102 | 175700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 75 | 20250102 | 175600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 76 | 20250102 | 175500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 77 | 20250102 | 175400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 78 | 20250102 | 175300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 79 | 20250102 | 175200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 80 | 20250102 | 175100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 81 | 20250102 | 175000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 82 | 20250102 | 174900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 83 | 20250102 | 174800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 84 | 20250102 | 174700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 85 | 20250102 | 174600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 86 | 20250102 | 174500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 87 | 20250102 | 174400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 88 | 20250102 | 174300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 89 | 20250102 | 174200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 90 | 20250102 | 174100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 91 | 20250102 | 174000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 92 | 20250102 | 173900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 2791 |
| 93 | 20250102 | 173800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 94 | 20250102 | 173700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 95 | 20250102 | 173600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 96 | 20250102 | 173500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 97 | 20250102 | 173400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 98 | 20250102 | 173300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 99 | 20250102 | 173200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 100 | 20250102 | 173100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 101 | 20250102 | 173000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 102 | 20250102 | 172900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 103 | 20250102 | 172800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 104 | 20250102 | 172700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 105 | 20250102 | 172600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 106 | 20250102 | 172500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 107 | 20250102 | 172400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 108 | 20250102 | 172300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 109 | 20250102 | 172200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 110 | 20250102 | 172100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 111 | 20250102 | 172000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 112 | 20250102 | 171900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 113 | 20250102 | 171800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 114 | 20250102 | 171700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 115 | 20250102 | 171600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 116 | 20250102 | 171500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 117 | 20250102 | 171400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 118 | 20250102 | 171300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 119 | 20250102 | 171200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 120 | 20250102 | 171100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 121 | 20250102 | 171000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 122 | 20250102 | 170900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 2791 |
| 123 | 20250102 | 170800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 124 | 20250102 | 170700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 125 | 20250102 | 170600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 126 | 20250102 | 170500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 127 | 20250102 | 170400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 128 | 20250102 | 170300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 129 | 20250102 | 170200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 130 | 20250102 | 170100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 131 | 20250102 | 170000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 132 | 20250102 | 165900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 133 | 20250102 | 165800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 134 | 20250102 | 165700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 135 | 20250102 | 165600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 136 | 20250102 | 165500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 137 | 20250102 | 165400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 138 | 20250102 | 165300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 139 | 20250102 | 165200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 140 | 20250102 | 165100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 141 | 20250102 | 165000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 142 | 20250102 | 164900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 143 | 20250102 | 164800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 144 | 20250102 | 164700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 145 | 20250102 | 164600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 146 | 20250102 | 164500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 147 | 20250102 | 164400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 148 | 20250102 | 164300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 149 | 20250102 | 164200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 150 | 20250102 | 164100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 151 | 20250102 | 164000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 152 | 20250102 | 163900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 2791 |
| 153 | 20250102 | 163800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 154 | 20250102 | 163700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 155 | 20250102 | 163600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 156 | 20250102 | 163500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 157 | 20250102 | 163400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 158 | 20250102 | 163300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 159 | 20250102 | 163200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 160 | 20250102 | 163100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 161 | 20250102 | 163000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 162 | 20250102 | 162900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 163 | 20250102 | 162800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 164 | 20250102 | 162700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 165 | 20250102 | 162600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 166 | 20250102 | 162500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 167 | 20250102 | 162400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 168 | 20250102 | 162300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 169 | 20250102 | 162200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 170 | 20250102 | 162100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 171 | 20250102 | 162000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 172 | 20250102 | 161900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 173 | 20250102 | 161800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 174 | 20250102 | 161700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 175 | 20250102 | 161600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 176 | 20250102 | 161500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 177 | 20250102 | 161400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 178 | 20250102 | 161300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 179 | 20250102 | 161200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 180 | 20250102 | 161100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 181 | 20250102 | 161000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 182 | 20250102 | 160900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 2791 |
| 183 | 20250102 | 160800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 184 | 20250102 | 160700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 185 | 20250102 | 160600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 186 | 20250102 | 160500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 187 | 20250102 | 160400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 188 | 20250102 | 160300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 189 | 20250102 | 160200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 190 | 20250102 | 160100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 191 | 20250102 | 160000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 192 | 20250102 | 155900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 193 | 20250102 | 155800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 194 | 20250102 | 155700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 195 | 20250102 | 155600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 196 | 20250102 | 155500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 197 | 20250102 | 155400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 198 | 20250102 | 155300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 199 | 20250102 | 155200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 200 | 20250102 | 155100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 201 | 20250102 | 155000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 202 | 20250102 | 154900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 203 | 20250102 | 154800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 204 | 20250102 | 154700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 205 | 20250102 | 154600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 206 | 20250102 | 154500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 207 | 20250102 | 154400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 208 | 20250102 | 154300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 209 | 20250102 | 154200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 210 | 20250102 | 154100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 211 | 20250102 | 154000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 212 | 20250102 | 153900 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 2791 |
| 213 | 20250102 | 153800 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 214 | 20250102 | 153700 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 215 | 20250102 | 153600 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 216 | 20250102 | 153500 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 217 | 20250102 | 153400 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 218 | 20250102 | 153300 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 219 | 20250102 | 153200 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 220 | 20250102 | 153100 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 221 | 20250102 | 153000 | 95467653300 | 58300 | 58300 | 58300 | 58300 | 2791 |
| 222 | 20250102 | 152900 | 95304938000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 223 | 20250102 | 152800 | 95304938000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 224 | 20250102 | 152700 | 95304938000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 225 | 20250102 | 152600 | 95304938000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 226 | 20250102 | 152500 | 95304938000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 227 | 20250102 | 152400 | 95304938000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 228 | 20250102 | 152300 | 95304938000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 229 | 20250102 | 152200 | 95304938000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 230 | 20250102 | 152100 | 95304938000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 231 | 20250102 | 152000 | 95304938000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 232 | 20250102 | 151900 | 95304938000 | 58300 | 58300 | 58300 | 58300 | 907 |
| 233 | 20250102 | 151800 | 95252059900 | 58300 | 58300 | 58300 | 58300 | 1549 |
| 234 | 20250102 | 151700 | 95161753200 | 58300 | 58300 | 58300 | 58300 | 1664 |
| 235 | 20250102 | 151600 | 95064742000 | 58300 | 58300 | 58300 | 58300 | 6187 |
| 236 | 20250102 | 151500 | 94704039900 | 58300 | 58300 | 58300 | 58300 | 3250 |
| 237 | 20250102 | 151400 | 94514564900 | 58300 | 58300 | 58300 | 58300 | 628 |
| 238 | 20250102 | 151300 | 94477952500 | 58300 | 58300 | 58300 | 58300 | 1444 |
| 239 | 20250102 | 151200 | 94393767300 | 58300 | 58300 | 58300 | 58300 | 373 |
| 240 | 20250102 | 151100 | 94372021400 | 58300 | 58300 | 58300 | 58300 | 252 |
| 241 | 20250102 | 151000 | 94357329800 | 58300 | 58300 | 58300 | 58300 | 558 |
| 242 | 20250102 | 150900 | 94324798400 | 58300 | 58300 | 58300 | 58300 | 872 |
| 243 | 20250102 | 150800 | 94273960800 | 58300 | 58300 | 58300 | 58300 | 335 |
| 244 | 20250102 | 150700 | 94254430300 | 58300 | 58300 | 58300 | 58300 | 357 |
| 245 | 20250102 | 150600 | 94233617200 | 58300 | 58300 | 58300 | 58300 | 236 |
| 246 | 20250102 | 150500 | 94219858400 | 58300 | 58300 | 58300 | 58300 | 128 |
| 247 | 20250102 | 150400 | 94212396000 | 58300 | 58300 | 58300 | 58300 | 184 |
| 248 | 20250102 | 150300 | 94201668800 | 58300 | 58300 | 58300 | 58300 | 880 |
| 249 | 20250102 | 150200 | 94150364800 | 58300 | 58300 | 58300 | 58300 | 736 |
| 250 | 20250102 | 150100 | 94107456000 | 58300 | 58300 | 58300 | 58300 | 622 |
| 251 | 20250102 | 150000 | 94071193400 | 58300 | 58300 | 58300 | 58300 | 175 |
| 252 | 20250102 | 145900 | 94060990900 | 58300 | 58300 | 58300 | 58300 | 897 |
| 253 | 20250102 | 145800 | 94008695800 | 58300 | 58300 | 58300 | 58300 | 2552 |
| 254 | 20250102 | 145700 | 93859914200 | 58300 | 58300 | 58300 | 58300 | 606 |
| 255 | 20250102 | 145600 | 93824584400 | 58300 | 58300 | 58300 | 58300 | 1499 |
| 256 | 20250102 | 145500 | 93737192700 | 58300 | 58300 | 58300 | 58300 | 896 |
| 257 | 20250102 | 145400 | 93684955900 | 58300 | 58300 | 58300 | 58300 | 817 |
| 258 | 20250102 | 145300 | 93637324800 | 58300 | 58300 | 58300 | 58300 | 1464 |
| 259 | 20250102 | 145200 | 93551973600 | 58300 | 58300 | 58300 | 58300 | 1025 |
| 260 | 20250102 | 145100 | 93492216100 | 58300 | 58300 | 58300 | 58300 | 815 |
| 261 | 20250102 | 145000 | 93444701600 | 58300 | 58300 | 58300 | 58300 | 835 |
| 262 | 20250102 | 144900 | 93396021100 | 58300 | 58300 | 58300 | 58300 | 1968 |
| 263 | 20250102 | 144800 | 93281286700 | 58300 | 58300 | 58300 | 58300 | 4992 |
| 264 | 20250102 | 144700 | 92990253100 | 58300 | 58100 | 58300 | 58000 | 34772 |
| 265 | 20250102 | 144600 | 90963764900 | 58100 | 57900 | 58100 | 57900 | 2734 |
| 266 | 20250102 | 144500 | 90805165800 | 58000 | 57900 | 58000 | 57800 | 1741 |
| 267 | 20250102 | 144400 | 90704427000 | 57900 | 58100 | 58100 | 57800 | 1581 |
| 268 | 20250102 | 144300 | 90612767700 | 58100 | 57800 | 58100 | 57800 | 10192 |
| 269 | 20250102 | 144200 | 90021403800 | 57800 | 57800 | 57800 | 57700 | 1950 |
| 270 | 20250102 | 144100 | 89908745500 | 57800 | 57700 | 57800 | 57700 | 2551 |
| 271 | 20250102 | 144000 | 89761337000 | 57800 | 57600 | 57800 | 57600 | 1229 |
| 272 | 20250102 | 143900 | 89690392200 | 57700 | 57800 | 57800 | 57600 | 1391 |
| 273 | 20250102 | 143800 | 89610187600 | 57700 | 57800 | 57900 | 57700 | 2041 |
| 274 | 20250102 | 143700 | 89492220800 | 57800 | 57500 | 57900 | 57500 | 3404 |
| 275 | 20250102 | 143600 | 89295813500 | 57500 | 57800 | 57800 | 57500 | 3055 |
| 276 | 20250102 | 143500 | 89119762900 | 57800 | 57800 | 57800 | 57600 | 2319 |
| 277 | 20250102 | 143400 | 88985885500 | 57800 | 57700 | 58000 | 57600 | 2978 |
| 278 | 20250102 | 143300 | 88813630600 | 57700 | 57500 | 58000 | 57400 | 6600 |
| 279 | 20250102 | 143200 | 88433138400 | 57500 | 57800 | 57900 | 57400 | 7586 |
| 280 | 20250102 | 143100 | 87995827800 | 57900 | 58100 | 58200 | 57800 | 8768 |
| 281 | 20250102 | 143000 | 87487070000 | 58000 | 58000 | 58300 | 57900 | 8606 |
| 282 | 20250102 | 142900 | 86986637300 | 58000 | 57700 | 58300 | 57600 | 51930 |
| 283 | 20250102 | 142800 | 83967353700 | 57600 | 57800 | 57900 | 57500 | 7128 |
| 284 | 20250102 | 142700 | 83556074100 | 57700 | 57500 | 57900 | 57400 | 13285 |
| 285 | 20250102 | 142600 | 82790196100 | 57500 | 57500 | 57700 | 57500 | 6431 |
| 286 | 20250102 | 142500 | 82419896100 | 57600 | 57400 | 57600 | 57300 | 20872 |
| 287 | 20250102 | 142400 | 81220436600 | 57400 | 57800 | 58000 | 57000 | 40661 |
| 288 | 20250102 | 142300 | 78876842600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 289 | 20250102 | 142200 | 78876842600 | 57400 | 57000 | 57400 | 56900 | 12843 |
| 290 | 20250102 | 142100 | 78141797200 | 57000 | 56300 | 57100 | 56200 | 26933 |
| 291 | 20250102 | 142000 | 76614232600 | 56300 | 55400 | 56300 | 55400 | 17188 |
| 292 | 20250102 | 141900 | 75652906500 | 55400 | 55500 | 55600 | 55200 | 3612 |
| 293 | 20250102 | 141800 | 75452620200 | 55500 | 55000 | 55500 | 54800 | 6810 |
| 294 | 20250102 | 141700 | 75077060400 | 55100 | 55000 | 55100 | 55000 | 1393 |
| 295 | 20250102 | 141600 | 75000347800 | 55100 | 54900 | 55100 | 54900 | 1820 |
| 296 | 20250102 | 141500 | 74900311400 | 55000 | 54600 | 55000 | 54500 | 2554 |
| 297 | 20250102 | 141400 | 74760254400 | 54400 | 54700 | 54700 | 54300 | 2463 |
| 298 | 20250102 | 141300 | 74626222700 | 54700 | 54700 | 54800 | 54700 | 1069 |
| 299 | 20250102 | 141200 | 74567710400 | 54600 | 54800 | 54800 | 54600 | 1625 |
| 300 | 20250102 | 141100 | 74478808700 | 54700 | 54400 | 54800 | 54400 | 2404 |
| 301 | 20250102 | 141000 | 74347482800 | 54400 | 54600 | 54700 | 54000 | 14778 |
| 302 | 20250102 | 140900 | 73545620600 | 54600 | 54700 | 54800 | 54600 | 1869 |
| 303 | 20250102 | 140800 | 73443527000 | 54800 | 54900 | 54900 | 54700 | 2033 |
| 304 | 20250102 | 140700 | 73332115400 | 54900 | 54900 | 55000 | 54900 | 541 |
| 305 | 20250102 | 140600 | 73302414000 | 54900 | 55000 | 55100 | 54900 | 642 |
| 306 | 20250102 | 140500 | 73267114500 | 54900 | 55200 | 55300 | 54900 | 2378 |
| 307 | 20250102 | 140400 | 73136222600 | 55200 | 55200 | 55300 | 55100 | 1662 |
| 308 | 20250102 | 140300 | 73044422600 | 55200 | 55400 | 55500 | 55100 | 2063 |
| 309 | 20250102 | 140200 | 72930311800 | 55500 | 54900 | 55500 | 54800 | 5026 |
| 310 | 20250102 | 140100 | 72652891300 | 54900 | 54700 | 55100 | 54500 | 12041 |
| 311 | 20250102 | 140000 | 71993900500 | 54700 | 54800 | 54900 | 54700 | 820 |
| 312 | 20250102 | 135900 | 71948992000 | 54700 | 54900 | 54900 | 54700 | 5026 |
| 313 | 20250102 | 135800 | 71673849000 | 54900 | 55000 | 55000 | 54800 | 7803 |
| 314 | 20250102 | 135700 | 71245537400 | 55000 | 55100 | 55200 | 55000 | 1150 |
| 315 | 20250102 | 135600 | 71182232900 | 55100 | 55100 | 55300 | 55100 | 1078 |
| 316 | 20250102 | 135500 | 71122761300 | 55100 | 55200 | 55300 | 55100 | 629 |
| 317 | 20250102 | 135400 | 71088082000 | 55200 | 55200 | 55400 | 55100 | 774 |
| 318 | 20250102 | 135300 | 71045336800 | 55200 | 55400 | 55500 | 55200 | 1481 |
| 319 | 20250102 | 135200 | 70963464500 | 55500 | 55500 | 55600 | 55400 | 842 |
| 320 | 20250102 | 135100 | 70916734400 | 55500 | 55200 | 55500 | 55200 | 823 |
| 321 | 20250102 | 135000 | 70871190100 | 55300 | 55300 | 55400 | 55200 | 428 |
| 322 | 20250102 | 134900 | 70847536300 | 55300 | 55400 | 55400 | 55300 | 500 |
| 323 | 20250102 | 134800 | 70819875200 | 55300 | 55300 | 55400 | 55200 | 677 |
| 324 | 20250102 | 134700 | 70782470800 | 55400 | 55300 | 55400 | 55300 | 513 |
| 325 | 20250102 | 134600 | 70754099100 | 55300 | 55200 | 55500 | 55100 | 1847 |
| 326 | 20250102 | 134500 | 70651809800 | 55200 | 55100 | 55200 | 55100 | 473 |
| 327 | 20250102 | 134400 | 70625711300 | 55100 | 55100 | 55200 | 55100 | 594 |
| 328 | 20250102 | 134300 | 70592959900 | 55200 | 55400 | 55400 | 55100 | 598 |
| 329 | 20250102 | 134200 | 70559949200 | 55200 | 55300 | 55400 | 55200 | 2442 |
| 330 | 20250102 | 134100 | 70425000700 | 55300 | 55000 | 55300 | 54900 | 3493 |
| 331 | 20250102 | 134000 | 70232992800 | 55000 | 55100 | 55300 | 55000 | 1408 |
| 332 | 20250102 | 133900 | 70155468000 | 55300 | 55400 | 55400 | 55100 | 1528 |
| 333 | 20250102 | 133800 | 70071081400 | 55300 | 55500 | 55600 | 55300 | 1208 |
| 334 | 20250102 | 133700 | 70004087200 | 55500 | 55700 | 55700 | 55500 | 1433 |
| 335 | 20250102 | 133600 | 69924426300 | 55700 | 55600 | 55900 | 55600 | 4762 |
| 336 | 20250102 | 133500 | 69658807900 | 55600 | 55100 | 55700 | 55100 | 5013 |
| 337 | 20250102 | 133400 | 69380775700 | 55200 | 55200 | 55200 | 55000 | 1400 |
| 338 | 20250102 | 133300 | 69303537600 | 55100 | 55300 | 55300 | 55100 | 919 |
| 339 | 20250102 | 133200 | 69252824000 | 55300 | 55200 | 55300 | 55100 | 1767 |
| 340 | 20250102 | 133100 | 69155237900 | 55200 | 54900 | 55200 | 54900 | 1669 |
| 341 | 20250102 | 133000 | 69063462500 | 54900 | 54900 | 55000 | 54900 | 1589 |
| 342 | 20250102 | 132900 | 68976165300 | 54900 | 55000 | 55100 | 54900 | 3114 |
| 343 | 20250102 | 132800 | 68805010800 | 55000 | 55100 | 55200 | 55000 | 2553 |
| 344 | 20250102 | 132700 | 68664450900 | 55100 | 55100 | 55300 | 55100 | 1356 |
| 345 | 20250102 | 132600 | 68589651700 | 55200 | 55200 | 55300 | 55100 | 1426 |
| 346 | 20250102 | 132500 | 68510984600 | 55200 | 55500 | 55500 | 55200 | 935 |
| 347 | 20250102 | 132400 | 68459217300 | 55500 | 55500 | 55600 | 55500 | 639 |
| 348 | 20250102 | 132300 | 68423738600 | 55500 | 55500 | 55600 | 55400 | 1137 |
| 349 | 20250102 | 132200 | 68360624300 | 55600 | 55200 | 55700 | 55200 | 2293 |
| 350 | 20250102 | 132100 | 68233253200 | 55200 | 55200 | 55300 | 55100 | 1501 |
| 351 | 20250102 | 132000 | 68150405300 | 55200 | 55400 | 55500 | 55200 | 1644 |
| 352 | 20250102 | 131900 | 68059430000 | 55500 | 55700 | 55700 | 55300 | 2885 |
| 353 | 20250102 | 131800 | 67899194800 | 55700 | 55600 | 55800 | 55500 | 5902 |
| 354 | 20250102 | 131700 | 67570435400 | 55600 | 55100 | 55700 | 55100 | 3941 |
| 355 | 20250102 | 131600 | 67351693200 | 55100 | 55200 | 55300 | 54800 | 2232 |
| 356 | 20250102 | 131500 | 67228934800 | 55200 | 55500 | 55500 | 55200 | 2650 |
| 357 | 20250102 | 131400 | 67082265800 | 55400 | 55400 | 55500 | 55300 | 5473 |
| 358 | 20250102 | 131300 | 66779037800 | 55400 | 54800 | 55400 | 54800 | 3682 |
| 359 | 20250102 | 131200 | 66576134500 | 54800 | 54700 | 54900 | 54700 | 2481 |
| 360 | 20250102 | 131100 | 66440079700 | 54700 | 54800 | 55000 | 54700 | 2838 |
| 361 | 20250102 | 131000 | 66284378100 | 54800 | 54700 | 54800 | 54500 | 3223 |
| 362 | 20250102 | 130900 | 66108394400 | 54600 | 54800 | 54800 | 54600 | 3266 |
| 363 | 20250102 | 130800 | 65929797700 | 54800 | 55000 | 55100 | 54700 | 3227 |
| 364 | 20250102 | 130700 | 65752658800 | 55100 | 54800 | 55100 | 54700 | 4730 |
| 365 | 20250102 | 130600 | 65492982900 | 54900 | 54600 | 55000 | 54500 | 6804 |
| 366 | 20250102 | 130500 | 65120383300 | 54700 | 54500 | 54800 | 54300 | 7481 |
| 367 | 20250102 | 130400 | 64712495900 | 54500 | 54700 | 55000 | 54400 | 12436 |
| 368 | 20250102 | 130300 | 64033051000 | 54800 | 54900 | 55100 | 54800 | 6913 |
| 369 | 20250102 | 130200 | 63653225500 | 55000 | 55700 | 55800 | 54700 | 24589 |
| 370 | 20250102 | 130100 | 62297253300 | 55700 | 55800 | 55800 | 55500 | 4835 |
| 371 | 20250102 | 130000 | 62028184400 | 55700 | 55900 | 55900 | 55700 | 3078 |
| 372 | 20250102 | 125900 | 61856534700 | 56000 | 55800 | 56100 | 55800 | 5252 |
| 373 | 20250102 | 125800 | 61562803300 | 55800 | 56200 | 56200 | 55800 | 4728 |
| 374 | 20250102 | 125700 | 61298275200 | 56200 | 56300 | 56300 | 55900 | 4085 |
| 375 | 20250102 | 125600 | 61068884700 | 56300 | 55700 | 56300 | 55700 | 5657 |
| 376 | 20250102 | 125500 | 60751960500 | 55800 | 55800 | 55800 | 55600 | 3626 |
| 377 | 20250102 | 125400 | 60550009200 | 55700 | 55700 | 55900 | 55600 | 3728 |
| 378 | 20250102 | 125300 | 60342176500 | 55600 | 56100 | 56100 | 55600 | 6564 |
| 379 | 20250102 | 125200 | 59975817600 | 56000 | 56300 | 56300 | 55700 | 9671 |
| 380 | 20250102 | 125100 | 59434368500 | 56300 | 55900 | 56500 | 55800 | 19950 |
| 381 | 20250102 | 125000 | 58312955500 | 55900 | 55500 | 55900 | 55400 | 7645 |
| 382 | 20250102 | 124900 | 57887238700 | 55400 | 55400 | 55700 | 55400 | 1970 |
| 383 | 20250102 | 124800 | 57777854700 | 55400 | 55700 | 55700 | 55400 | 4389 |
| 384 | 20250102 | 124700 | 57534231200 | 55700 | 55500 | 55700 | 55200 | 8796 |
| 385 | 20250102 | 124600 | 57046759500 | 55600 | 55600 | 55700 | 55500 | 4622 |
| 386 | 20250102 | 124500 | 56789779800 | 55600 | 55600 | 55700 | 55500 | 4953 |
| 387 | 20250102 | 124400 | 56514364200 | 55600 | 55800 | 56100 | 55600 | 11741 |
| 388 | 20250102 | 124300 | 55859025100 | 55700 | 55800 | 56000 | 55700 | 11314 |
| 389 | 20250102 | 124200 | 55227100300 | 55800 | 55600 | 55900 | 55300 | 19907 |
| 390 | 20250102 | 124100 | 54119272700 | 55500 | 55000 | 56000 | 54900 | 28294 |
| 391 | 20250102 | 124000 | 52547641900 | 55000 | 54800 | 55100 | 54400 | 11610 |
| 392 | 20250102 | 123900 | 51912703500 | 54700 | 54900 | 55000 | 54600 | 7270 |
| 393 | 20250102 | 123800 | 51513916500 | 54900 | 54200 | 54900 | 54200 | 8349 |
| 394 | 20250102 | 123700 | 51057165000 | 54200 | 54700 | 54800 | 54200 | 14542 |
| 395 | 20250102 | 123600 | 50264962100 | 54700 | 55000 | 55500 | 54600 | 33076 |
| 396 | 20250102 | 123500 | 48444593100 | 55000 | 54300 | 55000 | 54300 | 26881 |
| 397 | 20250102 | 123400 | 46971150500 | 54300 | 53900 | 54400 | 53800 | 4820 |
| 398 | 20250102 | 123300 | 46710359600 | 54000 | 54400 | 54500 | 53800 | 9020 |
| 399 | 20250102 | 123200 | 46222196500 | 54400 | 53800 | 54400 | 53800 | 9140 |
| 400 | 20250102 | 123100 | 45728464800 | 53900 | 54400 | 54400 | 53700 | 12132 |
| 401 | 20250102 | 123000 | 45073429500 | 54400 | 54500 | 54600 | 54200 | 9881 |
| 402 | 20250102 | 122900 | 44535614100 | 54600 | 54800 | 54900 | 54400 | 14171 |
| 403 | 20250102 | 122800 | 43761016500 | 54800 | 53600 | 54900 | 53600 | 29373 |
| 404 | 20250102 | 122700 | 42162735400 | 53700 | 54000 | 54200 | 53500 | 16437 |
| 405 | 20250102 | 122600 | 41278796200 | 54000 | 53800 | 54500 | 53600 | 29207 |
| 406 | 20250102 | 122500 | 39697456800 | 53600 | 53000 | 54000 | 52800 | 30349 |
| 407 | 20250102 | 122400 | 38071553600 | 53100 | 52200 | 53100 | 51800 | 43777 |
| 408 | 20250102 | 122300 | 35763768100 | 52200 | 52200 | 52200 | 51800 | 8346 |
| 409 | 20250102 | 122200 | 35328342400 | 52300 | 52300 | 52300 | 52300 | 0 |
| 410 | 20250102 | 122100 | 35328342400 | 52300 | 51500 | 52300 | 51500 | 32038 |
| 411 | 20250102 | 122000 | 33659242900 | 51500 | 51400 | 51600 | 51300 | 3234 |
| 412 | 20250102 | 121900 | 33492894300 | 51300 | 51300 | 51400 | 51200 | 2609 |
| 413 | 20250102 | 121800 | 33359126000 | 51300 | 51400 | 51500 | 51300 | 2894 |
| 414 | 20250102 | 121700 | 33210390200 | 51400 | 51400 | 51500 | 51200 | 5685 |
| 415 | 20250102 | 121600 | 32918153200 | 51400 | 51500 | 51600 | 51000 | 8357 |
| 416 | 20250102 | 121500 | 32489297600 | 51500 | 51200 | 51600 | 51100 | 6032 |
| 417 | 20250102 | 121400 | 32179166800 | 51300 | 50900 | 51300 | 50800 | 4686 |
| 418 | 20250102 | 121300 | 31939956200 | 50900 | 50900 | 51000 | 50800 | 1607 |
| 419 | 20250102 | 121200 | 31858196900 | 50900 | 50900 | 50900 | 50700 | 2055 |
| 420 | 20250102 | 121100 | 31753742100 | 51000 | 50900 | 51000 | 50800 | 1304 |
| 421 | 20250102 | 121000 | 31687330000 | 51000 | 50700 | 51000 | 50600 | 5942 |
| 422 | 20250102 | 120900 | 31385863600 | 50700 | 51000 | 51000 | 50600 | 3159 |
| 423 | 20250102 | 120800 | 31225433800 | 51000 | 51000 | 51100 | 50700 | 6879 |
| 424 | 20250102 | 120700 | 30875388800 | 50900 | 51200 | 51200 | 50800 | 6353 |
| 425 | 20250102 | 120600 | 30551517400 | 51200 | 51700 | 51700 | 51000 | 8598 |
| 426 | 20250102 | 120500 | 30109896900 | 51700 | 51500 | 51800 | 51400 | 6437 |
| 427 | 20250102 | 120400 | 29777662400 | 51700 | 51400 | 51800 | 51300 | 16206 |
| 428 | 20250102 | 120300 | 28941686300 | 51400 | 50800 | 51400 | 50700 | 8333 |
| 429 | 20250102 | 120200 | 28515207600 | 50800 | 50700 | 50900 | 50600 | 1913 |
| 430 | 20250102 | 120100 | 28418150500 | 50600 | 50900 | 51000 | 50500 | 7233 |
| 431 | 20250102 | 120000 | 28051213900 | 51000 | 51000 | 51100 | 50800 | 10318 |
| 432 | 20250102 | 115900 | 27525925600 | 50800 | 51200 | 51200 | 50800 | 6534 |
| 433 | 20250102 | 115800 | 27192493300 | 51200 | 50900 | 51200 | 50800 | 4737 |
| 434 | 20250102 | 115700 | 26950880100 | 50900 | 51300 | 51300 | 50700 | 14989 |
| 435 | 20250102 | 115600 | 26186623200 | 51300 | 50800 | 51300 | 50300 | 19255 |
| 436 | 20250102 | 115500 | 25206768200 | 50800 | 50400 | 50800 | 50100 | 7712 |
| 437 | 20250102 | 115400 | 24817486500 | 50300 | 50500 | 50600 | 50200 | 6901 |
| 438 | 20250102 | 115300 | 24469542300 | 50500 | 50400 | 50700 | 49950 | 7989 |
| 439 | 20250102 | 115200 | 24067271800 | 50500 | 50700 | 50900 | 50400 | 12415 |
| 440 | 20250102 | 115100 | 23437906800 | 50700 | 49600 | 50800 | 49600 | 26964 |
| 441 | 20250102 | 115000 | 22089707100 | 49600 | 49400 | 49600 | 49350 | 1703 |
| 442 | 20250102 | 114900 | 22005426450 | 49350 | 49500 | 49550 | 49300 | 2664 |
| 443 | 20250102 | 114800 | 21873719500 | 49450 | 49500 | 49500 | 49400 | 851 |
| 444 | 20250102 | 114700 | 21831623600 | 49500 | 49500 | 49550 | 49300 | 1935 |
| 445 | 20250102 | 114600 | 21735952750 | 49500 | 49400 | 49550 | 49300 | 2728 |
| 446 | 20250102 | 114500 | 21601071950 | 49400 | 49150 | 49400 | 49050 | 2104 |
| 447 | 20250102 | 114400 | 21497470650 | 49150 | 49100 | 49200 | 49100 | 678 |
| 448 | 20250102 | 114300 | 21464128700 | 49150 | 49150 | 49200 | 49100 | 600 |
| 449 | 20250102 | 114200 | 21434632100 | 49250 | 49200 | 49250 | 49150 | 575 |
| 450 | 20250102 | 114100 | 21406339650 | 49150 | 49100 | 49250 | 49100 | 798 |
| 451 | 20250102 | 114000 | 21367114950 | 49100 | 49350 | 49350 | 49100 | 1686 |
| 452 | 20250102 | 113900 | 21284141300 | 49350 | 49300 | 49550 | 49250 | 3471 |
| 453 | 20250102 | 113800 | 21112591950 | 49350 | 49500 | 49550 | 49300 | 3802 |
| 454 | 20250102 | 113700 | 20924651100 | 49500 | 49500 | 49600 | 49400 | 4683 |
| 455 | 20250102 | 113600 | 20692880400 | 49450 | 49400 | 49500 | 49300 | 2248 |
| 456 | 20250102 | 113500 | 20581723850 | 49400 | 49300 | 49450 | 49200 | 2464 |
| 457 | 20250102 | 113400 | 20460189150 | 49300 | 49400 | 49400 | 49250 | 2190 |
| 458 | 20250102 | 113300 | 20352135650 | 49400 | 49250 | 49450 | 49250 | 2740 |
| 459 | 20250102 | 113200 | 20216866750 | 49300 | 49100 | 49350 | 49050 | 4318 |
| 460 | 20250102 | 113100 | 20004230900 | 49100 | 49050 | 49200 | 49050 | 1030 |
| 461 | 20250102 | 113000 | 19953631500 | 49050 | 49000 | 49050 | 48800 | 2170 |
| 462 | 20250102 | 112900 | 19847529100 | 49050 | 49100 | 49150 | 48950 | 1668 |
| 463 | 20250102 | 112800 | 19765795700 | 49150 | 49050 | 49150 | 48950 | 4319 |
| 464 | 20250102 | 112700 | 19554084200 | 49050 | 48850 | 49150 | 48850 | 1467 |
| 465 | 20250102 | 112600 | 19482210100 | 48850 | 48850 | 48900 | 48750 | 938 |
| 466 | 20250102 | 112500 | 19436421700 | 48800 | 48850 | 48950 | 48750 | 851 |
| 467 | 20250102 | 112400 | 19394856750 | 48850 | 49150 | 49200 | 48850 | 1859 |
| 468 | 20250102 | 112300 | 19303739200 | 49150 | 48750 | 49150 | 48700 | 4724 |
| 469 | 20250102 | 112200 | 19072200250 | 48850 | 48650 | 48900 | 48650 | 249 |
| 470 | 20250102 | 112100 | 19060059500 | 48650 | 48400 | 48950 | 48350 | 2944 |
| 471 | 20250102 | 112000 | 18916432150 | 48350 | 48450 | 48500 | 48350 | 835 |
| 472 | 20250102 | 111900 | 18876015250 | 48400 | 48500 | 48600 | 48400 | 1771 |
| 473 | 20250102 | 111800 | 18790190850 | 48500 | 48500 | 48650 | 48500 | 602 |
| 474 | 20250102 | 111700 | 18760989350 | 48500 | 48650 | 48750 | 48500 | 847 |
| 475 | 20250102 | 111600 | 18719849800 | 48650 | 48800 | 48850 | 48550 | 3297 |
| 476 | 20250102 | 111500 | 18559214800 | 48850 | 48800 | 48900 | 48700 | 2057 |
| 477 | 20250102 | 111400 | 18458827650 | 48800 | 48350 | 48800 | 48350 | 1649 |
| 478 | 20250102 | 111300 | 18378595200 | 48350 | 48450 | 48450 | 48350 | 366 |
| 479 | 20250102 | 111200 | 18360887200 | 48450 | 48350 | 48450 | 48300 | 1000 |
| 480 | 20250102 | 111100 | 18312535750 | 48350 | 48400 | 48450 | 48300 | 1131 |
| 481 | 20250102 | 111000 | 18257795550 | 48400 | 48200 | 48450 | 48150 | 816 |
| 482 | 20250102 | 110900 | 18218411650 | 48200 | 48400 | 48450 | 48200 | 1139 |
| 483 | 20250102 | 110800 | 18163433700 | 48450 | 48500 | 48550 | 48350 | 974 |
| 484 | 20250102 | 110700 | 18116212150 | 48500 | 48300 | 48550 | 48300 | 2039 |
| 485 | 20250102 | 110600 | 18017509900 | 48400 | 48250 | 48400 | 48250 | 1262 |
| 486 | 20250102 | 110500 | 17956523100 | 48250 | 48200 | 48250 | 48000 | 3816 |
| 487 | 20250102 | 110400 | 17772936250 | 48050 | 48400 | 48500 | 48050 | 5759 |
| 488 | 20250102 | 110300 | 17495234150 | 48400 | 48400 | 48500 | 48300 | 1947 |
| 489 | 20250102 | 110200 | 17400937100 | 48400 | 48450 | 48450 | 48300 | 2645 |
| 490 | 20250102 | 110100 | 17272977800 | 48400 | 48700 | 48700 | 48350 | 3816 |
| 491 | 20250102 | 110000 | 17087886950 | 48700 | 48600 | 48750 | 48600 | 896 |
| 492 | 20250102 | 105900 | 17044275100 | 48600 | 48850 | 48900 | 48550 | 1176 |
| 493 | 20250102 | 105800 | 16987037450 | 48900 | 48550 | 48900 | 48550 | 1843 |
| 494 | 20250102 | 105700 | 16897308350 | 48550 | 48800 | 48800 | 48550 | 1207 |
| 495 | 20250102 | 105600 | 16838603150 | 48800 | 48900 | 49000 | 48750 | 2321 |
| 496 | 20250102 | 105500 | 16725093700 | 49000 | 48500 | 49100 | 48500 | 4053 |
| 497 | 20250102 | 105400 | 16526781700 | 48800 | 48400 | 48800 | 48350 | 3782 |
| 498 | 20250102 | 105300 | 16343196850 | 48500 | 48800 | 48850 | 48400 | 4615 |
| 499 | 20250102 | 105200 | 16118660750 | 48800 | 48950 | 49000 | 48800 | 3486 |
| 500 | 20250102 | 105100 | 15948251900 | 48950 | 49000 | 49100 | 48950 | 3870 |
| 501 | 20250102 | 105000 | 15758476700 | 49000 | 48800 | 49100 | 48750 | 7456 |
| 502 | 20250102 | 104900 | 15393469850 | 48800 | 48450 | 49750 | 48400 | 9872 |
| 503 | 20250102 | 104800 | 14908775150 | 48400 | 49150 | 49350 | 48300 | 12742 |
| 504 | 20250102 | 104700 | 14285485400 | 49150 | 49800 | 49850 | 49150 | 19893 |
| 505 | 20250102 | 104600 | 13300815400 | 49800 | 48950 | 49800 | 48900 | 27197 |
| 506 | 20250102 | 104500 | 11957978000 | 48950 | 49050 | 49100 | 48900 | 7357 |
| 507 | 20250102 | 104400 | 11597231150 | 49050 | 48950 | 49100 | 48600 | 9613 |
| 508 | 20250102 | 104300 | 11126767600 | 48950 | 48750 | 49150 | 48750 | 25342 |
| 509 | 20250102 | 104200 | 9886092600 | 48750 | 48000 | 48850 | 48000 | 14903 |
| 510 | 20250102 | 104100 | 9163959550 | 48000 | 47950 | 48100 | 47950 | 3830 |
| 511 | 20250102 | 104000 | 8980065850 | 48000 | 47750 | 48000 | 47750 | 2621 |
| 512 | 20250102 | 103900 | 8854592250 | 47800 | 47950 | 48150 | 47500 | 10656 |
| 513 | 20250102 | 103800 | 8343661700 | 47950 | 47400 | 47950 | 47300 | 4422 |
| 514 | 20250102 | 103700 | 8132795100 | 47300 | 47500 | 47600 | 47300 | 2692 |
| 515 | 20250102 | 103600 | 8005031450 | 47500 | 47700 | 47800 | 47350 | 5232 |
| 516 | 20250102 | 103500 | 7755875900 | 47700 | 47400 | 47700 | 47400 | 2478 |
| 517 | 20250102 | 103400 | 7638074050 | 47400 | 47400 | 47550 | 47400 | 1472 |
| 518 | 20250102 | 103300 | 7568205450 | 47400 | 47850 | 47850 | 47200 | 7112 |
| 519 | 20250102 | 103200 | 7230202850 | 47850 | 47600 | 47850 | 47450 | 5325 |
| 520 | 20250102 | 103100 | 6976581350 | 47600 | 46850 | 47700 | 46850 | 12588 |
| 521 | 20250102 | 103000 | 6380082350 | 46900 | 46950 | 46950 | 46850 | 1680 |
| 522 | 20250102 | 102900 | 6301300500 | 46850 | 46950 | 46950 | 46850 | 934 |
| 523 | 20250102 | 102800 | 6257514050 | 46950 | 46850 | 46950 | 46800 | 654 |
| 524 | 20250102 | 102700 | 6226883650 | 46850 | 47000 | 47100 | 46800 | 1494 |
| 525 | 20250102 | 102600 | 6156703550 | 47000 | 46850 | 47100 | 46850 | 1878 |
| 526 | 20250102 | 102500 | 6068417100 | 46900 | 46850 | 46950 | 46800 | 2098 |
| 527 | 20250102 | 102400 | 5970029350 | 46800 | 47000 | 47050 | 46800 | 2759 |
| 528 | 20250102 | 102300 | 5840443900 | 47000 | 46800 | 47050 | 46700 | 1867 |
| 529 | 20250102 | 102200 | 5752718950 | 46700 | 46600 | 47100 | 46600 | 5206 |
| 530 | 20250102 | 102100 | 5508638400 | 46600 | 46400 | 46650 | 46350 | 3089 |
| 531 | 20250102 | 102000 | 5364929700 | 46400 | 46400 | 46450 | 46350 | 1283 |
| 532 | 20250102 | 101900 | 5305378850 | 46400 | 46400 | 46500 | 46400 | 1238 |
| 533 | 20250102 | 101800 | 5247893450 | 46400 | 46500 | 46500 | 46350 | 1210 |
| 534 | 20250102 | 101700 | 5191725150 | 46500 | 46400 | 46650 | 46300 | 2771 |
| 535 | 20250102 | 101600 | 5062979350 | 46300 | 46100 | 46650 | 46100 | 5405 |
| 536 | 20250102 | 101500 | 4812324200 | 46050 | 46350 | 46350 | 46000 | 1702 |
| 537 | 20250102 | 101400 | 4733763650 | 46300 | 46200 | 46350 | 46050 | 1178 |
| 538 | 20250102 | 101300 | 4679238550 | 46250 | 46000 | 46250 | 45900 | 2509 |
| 539 | 20250102 | 101200 | 4563843900 | 46000 | 45850 | 46400 | 45750 | 2542 |
| 540 | 20250102 | 101100 | 4446892700 | 45950 | 46300 | 46350 | 45750 | 5818 |
| 541 | 20250102 | 101000 | 4178880150 | 46350 | 46400 | 46400 | 46200 | 1137 |
| 542 | 20250102 | 100900 | 4126209650 | 46400 | 46300 | 46500 | 46150 | 2305 |
| 543 | 20250102 | 100800 | 4019273350 | 46300 | 46250 | 46300 | 46150 | 4382 |
| 544 | 20250102 | 100700 | 3816757150 | 46150 | 46200 | 46450 | 46150 | 4042 |
| 545 | 20250102 | 100600 | 3629756850 | 46250 | 46000 | 46500 | 46000 | 5094 |
| 546 | 20250102 | 100500 | 3394649700 | 46000 | 46500 | 46650 | 46000 | 4693 |
| 547 | 20250102 | 100400 | 3177524800 | 46650 | 47250 | 47250 | 46500 | 5986 |
| 548 | 20250102 | 100300 | 2897113800 | 47150 | 46850 | 47250 | 46600 | 10773 |
| 549 | 20250102 | 100200 | 2392202600 | 46800 | 46200 | 46950 | 46000 | 10200 |
| 550 | 20250102 | 100100 | 1917389350 | 46200 | 46850 | 47100 | 46050 | 11883 |
| 551 | 20250102 | 100000 | 1365089100 | 46850 | 47550 | 47750 | 46500 | 28856 |