31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 194400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 5791 |
| 3 | 20250102 | 194300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 4 | 20250102 | 194200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 5 | 20250102 | 194100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 6 | 20250102 | 194000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 7 | 20250102 | 193900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 8 | 20250102 | 193800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 9 | 20250102 | 193700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 10 | 20250102 | 193600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 11 | 20250102 | 193500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 12 | 20250102 | 193400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 13 | 20250102 | 193300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 14 | 20250102 | 193200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 15 | 20250102 | 193100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 16 | 20250102 | 193000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 17 | 20250102 | 192900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 18 | 20250102 | 192800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 19 | 20250102 | 192700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 20 | 20250102 | 192600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 21 | 20250102 | 192500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 22 | 20250102 | 192400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 23 | 20250102 | 192300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 24 | 20250102 | 192200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 25 | 20250102 | 192100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 26 | 20250102 | 192000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 27 | 20250102 | 191900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 28 | 20250102 | 191800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 29 | 20250102 | 191700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 30 | 20250102 | 191600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 31 | 20250102 | 191500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 32 | 20250102 | 191400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 5791 |
| 33 | 20250102 | 191300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 34 | 20250102 | 191200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 35 | 20250102 | 191100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 36 | 20250102 | 191000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 37 | 20250102 | 190900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 38 | 20250102 | 190800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 39 | 20250102 | 190700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 40 | 20250102 | 190600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 41 | 20250102 | 190500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 42 | 20250102 | 190400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 43 | 20250102 | 190300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 44 | 20250102 | 190200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 45 | 20250102 | 190100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 46 | 20250102 | 190000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 47 | 20250102 | 185900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 48 | 20250102 | 185800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 49 | 20250102 | 185700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 50 | 20250102 | 185600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 51 | 20250102 | 185500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 52 | 20250102 | 185400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 53 | 20250102 | 185300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 54 | 20250102 | 185200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 55 | 20250102 | 185100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 56 | 20250102 | 185000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 57 | 20250102 | 184900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 58 | 20250102 | 184800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 59 | 20250102 | 184700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 60 | 20250102 | 184600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 61 | 20250102 | 184500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 62 | 20250102 | 184400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 5791 |
| 63 | 20250102 | 184300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 64 | 20250102 | 184200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 65 | 20250102 | 184100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 66 | 20250102 | 184000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 67 | 20250102 | 183900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 68 | 20250102 | 183800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 69 | 20250102 | 183700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 70 | 20250102 | 183600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 71 | 20250102 | 183500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 72 | 20250102 | 183400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 73 | 20250102 | 183300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 74 | 20250102 | 183200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 75 | 20250102 | 183100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 76 | 20250102 | 183000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 77 | 20250102 | 182900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 78 | 20250102 | 182800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 79 | 20250102 | 182700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 80 | 20250102 | 182600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 81 | 20250102 | 182500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 82 | 20250102 | 182400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 83 | 20250102 | 182300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 84 | 20250102 | 182200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 85 | 20250102 | 182100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 86 | 20250102 | 182000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 87 | 20250102 | 181900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 88 | 20250102 | 181800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 89 | 20250102 | 181700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 90 | 20250102 | 181600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 91 | 20250102 | 181500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 92 | 20250102 | 181400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 5791 |
| 93 | 20250102 | 181300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 94 | 20250102 | 181200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 95 | 20250102 | 181100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 96 | 20250102 | 181000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 97 | 20250102 | 180900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 98 | 20250102 | 180800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 99 | 20250102 | 180700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 100 | 20250102 | 180600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 101 | 20250102 | 180500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 102 | 20250102 | 180400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 103 | 20250102 | 180300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 104 | 20250102 | 180200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 105 | 20250102 | 180100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 106 | 20250102 | 180000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 107 | 20250102 | 175900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 108 | 20250102 | 175800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 109 | 20250102 | 175700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 110 | 20250102 | 175600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 111 | 20250102 | 175500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 112 | 20250102 | 175400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 113 | 20250102 | 175300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 114 | 20250102 | 175200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 115 | 20250102 | 175100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 116 | 20250102 | 175000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 117 | 20250102 | 174900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 118 | 20250102 | 174800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 119 | 20250102 | 174700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 120 | 20250102 | 174600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 121 | 20250102 | 174500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 122 | 20250102 | 174400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 5791 |
| 123 | 20250102 | 174300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 124 | 20250102 | 174200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 125 | 20250102 | 174100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 126 | 20250102 | 174000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 127 | 20250102 | 173900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 128 | 20250102 | 173800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 129 | 20250102 | 173700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 130 | 20250102 | 173600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 131 | 20250102 | 173500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 132 | 20250102 | 173400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 133 | 20250102 | 173300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 134 | 20250102 | 173200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 135 | 20250102 | 173100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 136 | 20250102 | 173000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 137 | 20250102 | 172900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 138 | 20250102 | 172800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 139 | 20250102 | 172700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 140 | 20250102 | 172600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 141 | 20250102 | 172500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 142 | 20250102 | 172400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 143 | 20250102 | 172300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 144 | 20250102 | 172200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 145 | 20250102 | 172100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 146 | 20250102 | 172000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 147 | 20250102 | 171900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 148 | 20250102 | 171800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 149 | 20250102 | 171700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 150 | 20250102 | 171600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 151 | 20250102 | 171500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 152 | 20250102 | 171400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 5791 |
| 153 | 20250102 | 171300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 154 | 20250102 | 171200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 155 | 20250102 | 171100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 156 | 20250102 | 171000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 157 | 20250102 | 170900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 158 | 20250102 | 170800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 159 | 20250102 | 170700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 160 | 20250102 | 170600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 161 | 20250102 | 170500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 162 | 20250102 | 170400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 163 | 20250102 | 170300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 164 | 20250102 | 170200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 165 | 20250102 | 170100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 166 | 20250102 | 170000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 167 | 20250102 | 165900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 168 | 20250102 | 165800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 169 | 20250102 | 165700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 170 | 20250102 | 165600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 171 | 20250102 | 165500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 172 | 20250102 | 165400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 173 | 20250102 | 165300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 174 | 20250102 | 165200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 175 | 20250102 | 165100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 176 | 20250102 | 165000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 177 | 20250102 | 164900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 178 | 20250102 | 164800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 179 | 20250102 | 164700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 180 | 20250102 | 164600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 181 | 20250102 | 164500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 182 | 20250102 | 164400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 5791 |
| 183 | 20250102 | 164300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 184 | 20250102 | 164200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 185 | 20250102 | 164100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 186 | 20250102 | 164000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 187 | 20250102 | 163900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 188 | 20250102 | 163800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 189 | 20250102 | 163700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 190 | 20250102 | 163600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 191 | 20250102 | 163500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 192 | 20250102 | 163400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 193 | 20250102 | 163300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 194 | 20250102 | 163200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 195 | 20250102 | 163100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 196 | 20250102 | 163000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 197 | 20250102 | 162900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 198 | 20250102 | 162800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 199 | 20250102 | 162700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 200 | 20250102 | 162600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 201 | 20250102 | 162500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 202 | 20250102 | 162400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 203 | 20250102 | 162300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 204 | 20250102 | 162200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 205 | 20250102 | 162100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 206 | 20250102 | 162000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 207 | 20250102 | 161900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 208 | 20250102 | 161800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 209 | 20250102 | 161700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 210 | 20250102 | 161600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 211 | 20250102 | 161500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 212 | 20250102 | 161400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 5791 |
| 213 | 20250102 | 161300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 214 | 20250102 | 161200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 215 | 20250102 | 161100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 216 | 20250102 | 161000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 217 | 20250102 | 160900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 218 | 20250102 | 160800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 219 | 20250102 | 160700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 220 | 20250102 | 160600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 221 | 20250102 | 160500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 222 | 20250102 | 160400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 223 | 20250102 | 160300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 224 | 20250102 | 160200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 225 | 20250102 | 160100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 226 | 20250102 | 160000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 227 | 20250102 | 155900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 228 | 20250102 | 155800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 229 | 20250102 | 155700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 230 | 20250102 | 155600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 231 | 20250102 | 155500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 232 | 20250102 | 155400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 233 | 20250102 | 155300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 234 | 20250102 | 155200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 235 | 20250102 | 155100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 236 | 20250102 | 155000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 237 | 20250102 | 154900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 238 | 20250102 | 154800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 239 | 20250102 | 154700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 240 | 20250102 | 154600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 241 | 20250102 | 154500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 242 | 20250102 | 154400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 5791 |
| 243 | 20250102 | 154300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 244 | 20250102 | 154200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 245 | 20250102 | 154100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 246 | 20250102 | 154000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 247 | 20250102 | 153900 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 248 | 20250102 | 153800 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 249 | 20250102 | 153700 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 250 | 20250102 | 153600 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 251 | 20250102 | 153500 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 252 | 20250102 | 153400 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 253 | 20250102 | 153300 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 254 | 20250102 | 153200 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 255 | 20250102 | 153100 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 256 | 20250102 | 153000 | 8840651800 | 54800 | 54800 | 54800 | 54800 | 5791 |
| 257 | 20250102 | 152900 | 8523305000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 258 | 20250102 | 152800 | 8523305000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 259 | 20250102 | 152700 | 8523305000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 260 | 20250102 | 152600 | 8523305000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 261 | 20250102 | 152500 | 8523305000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 262 | 20250102 | 152400 | 8523305000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 263 | 20250102 | 152300 | 8523305000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 264 | 20250102 | 152200 | 8523305000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 265 | 20250102 | 152100 | 8523305000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 266 | 20250102 | 152000 | 8523305000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 267 | 20250102 | 151900 | 8523305000 | 54800 | 54800 | 54900 | 54800 | 933 |
| 268 | 20250102 | 151800 | 8472110900 | 54800 | 54900 | 54900 | 54800 | 311 |
| 269 | 20250102 | 151700 | 8455062700 | 54900 | 54900 | 55000 | 54900 | 592 |
| 270 | 20250102 | 151600 | 8422554700 | 55000 | 54900 | 55000 | 54900 | 748 |
| 271 | 20250102 | 151500 | 8381488100 | 54900 | 54900 | 55000 | 54900 | 198 |
| 272 | 20250102 | 151400 | 8370616600 | 55000 | 54900 | 55000 | 54900 | 297 |
| 273 | 20250102 | 151300 | 8354310800 | 54900 | 55000 | 55000 | 54900 | 557 |
| 274 | 20250102 | 151200 | 8323712100 | 55000 | 55000 | 55100 | 55000 | 553 |
| 275 | 20250102 | 151100 | 8293296900 | 55000 | 55000 | 55000 | 55000 | 33 |
| 276 | 20250102 | 151000 | 8291481900 | 55100 | 55000 | 55100 | 55000 | 1080 |
| 277 | 20250102 | 150900 | 8232081800 | 55000 | 55000 | 55000 | 54900 | 90 |
| 278 | 20250102 | 150800 | 8227132000 | 55000 | 55000 | 55000 | 54900 | 136 |
| 279 | 20250102 | 150700 | 8219652200 | 55000 | 55000 | 55000 | 54900 | 237 |
| 280 | 20250102 | 150600 | 8206626400 | 55000 | 55000 | 55000 | 54900 | 160 |
| 281 | 20250102 | 150500 | 8197826500 | 55000 | 55000 | 55000 | 54900 | 124 |
| 282 | 20250102 | 150400 | 8191008800 | 55000 | 55000 | 55000 | 54900 | 10 |
| 283 | 20250102 | 150300 | 8190459300 | 55000 | 55100 | 55100 | 55000 | 568 |
| 284 | 20250102 | 150200 | 8159219100 | 55100 | 55000 | 55100 | 55000 | 139 |
| 285 | 20250102 | 150100 | 8151573900 | 55000 | 55000 | 55000 | 55000 | 142 |
| 286 | 20250102 | 150000 | 8143763900 | 55000 | 55100 | 55100 | 55000 | 198 |
| 287 | 20250102 | 145900 | 8132873800 | 55000 | 55000 | 55000 | 55000 | 36 |
| 288 | 20250102 | 145800 | 8130893800 | 55000 | 55100 | 55100 | 55000 | 1031 |
| 289 | 20250102 | 145700 | 8074182100 | 55000 | 55100 | 55100 | 55000 | 1064 |
| 290 | 20250102 | 145600 | 8015559200 | 55000 | 55000 | 55000 | 55000 | 126 |
| 291 | 20250102 | 145500 | 8008629200 | 55100 | 55000 | 55100 | 55000 | 27 |
| 292 | 20250102 | 145400 | 8007143900 | 55100 | 55000 | 55100 | 55000 | 64 |
| 293 | 20250102 | 145300 | 8003618800 | 55000 | 55000 | 55000 | 55000 | 185 |
| 294 | 20250102 | 145200 | 7993443800 | 55000 | 55000 | 55000 | 55000 | 326 |
| 295 | 20250102 | 145100 | 7975513800 | 55000 | 55000 | 55000 | 54900 | 7 |
| 296 | 20250102 | 145000 | 7975128900 | 55000 | 55100 | 55100 | 55000 | 83 |
| 297 | 20250102 | 144900 | 7970559600 | 55100 | 55000 | 55100 | 55000 | 253 |
| 298 | 20250102 | 144800 | 7956643800 | 55000 | 55000 | 55000 | 55000 | 280 |
| 299 | 20250102 | 144700 | 7941243800 | 55000 | 55100 | 55100 | 55000 | 262 |
| 300 | 20250102 | 144600 | 7926831600 | 55100 | 54900 | 55100 | 54900 | 745 |
| 301 | 20250102 | 144500 | 7885857600 | 54900 | 54800 | 54900 | 54800 | 108 |
| 302 | 20250102 | 144400 | 7879928800 | 54800 | 54900 | 54900 | 54800 | 399 |
| 303 | 20250102 | 144300 | 7858028000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 304 | 20250102 | 144200 | 7858028000 | 54800 | 54900 | 54900 | 54800 | 239 |
| 305 | 20250102 | 144100 | 7844908500 | 55000 | 54900 | 55000 | 54900 | 215 |
| 306 | 20250102 | 144000 | 7833088000 | 54900 | 54900 | 55000 | 54900 | 121 |
| 307 | 20250102 | 143900 | 7826433200 | 54900 | 54900 | 55000 | 54900 | 578 |
| 308 | 20250102 | 143800 | 7794647700 | 54900 | 54900 | 54900 | 54900 | 135 |
| 309 | 20250102 | 143700 | 7787236200 | 54900 | 54900 | 55000 | 54900 | 1104 |
| 310 | 20250102 | 143600 | 7726625500 | 54800 | 54800 | 54900 | 54800 | 470 |
| 311 | 20250102 | 143500 | 7700850200 | 54700 | 54700 | 54800 | 54700 | 135 |
| 312 | 20250102 | 143400 | 7693454700 | 54700 | 54700 | 54700 | 54700 | 270 |
| 313 | 20250102 | 143300 | 7678685700 | 54700 | 54700 | 54700 | 54600 | 83 |
| 314 | 20250102 | 143200 | 7674145700 | 54700 | 54600 | 54700 | 54600 | 105 |
| 315 | 20250102 | 143100 | 7668402300 | 54700 | 54700 | 54700 | 54700 | 278 |
| 316 | 20250102 | 143000 | 7653195700 | 54700 | 54700 | 54700 | 54700 | 11 |
| 317 | 20250102 | 142900 | 7652594000 | 54700 | 54700 | 54800 | 54700 | 154 |
| 318 | 20250102 | 142800 | 7644164300 | 54700 | 54800 | 54800 | 54700 | 33 |
| 319 | 20250102 | 142700 | 7642357100 | 54800 | 54700 | 54800 | 54700 | 438 |
| 320 | 20250102 | 142600 | 7618396500 | 54700 | 54600 | 54700 | 54500 | 207 |
| 321 | 20250102 | 142500 | 7607095200 | 54500 | 54500 | 54500 | 54500 | 12 |
| 322 | 20250102 | 142400 | 7606441200 | 54600 | 54500 | 54600 | 54500 | 30 |
| 323 | 20250102 | 142300 | 7604804200 | 54600 | 54500 | 54600 | 54500 | 37 |
| 324 | 20250102 | 142200 | 7602785600 | 54500 | 54500 | 54500 | 54500 | 12 |
| 325 | 20250102 | 142100 | 7602131600 | 54500 | 54600 | 54600 | 54500 | 66 |
| 326 | 20250102 | 142000 | 7598529000 | 54600 | 54600 | 54600 | 54500 | 163 |
| 327 | 20250102 | 141900 | 7589630300 | 54600 | 54600 | 54600 | 54500 | 58 |
| 328 | 20250102 | 141800 | 7586464600 | 54600 | 54600 | 54600 | 54500 | 399 |
| 329 | 20250102 | 141700 | 7564684700 | 54500 | 54500 | 54500 | 54500 | 33 |
| 330 | 20250102 | 141600 | 7562886200 | 54500 | 54600 | 54600 | 54500 | 10 |
| 331 | 20250102 | 141500 | 7562340300 | 54500 | 54500 | 54600 | 54500 | 907 |
| 332 | 20250102 | 141400 | 7512906600 | 54500 | 54400 | 54500 | 54400 | 62 |
| 333 | 20250102 | 141300 | 7509533300 | 54500 | 54500 | 54500 | 54400 | 107 |
| 334 | 20250102 | 141200 | 7503704200 | 54500 | 54400 | 54500 | 54400 | 34 |
| 335 | 20250102 | 141100 | 7501852300 | 54500 | 54300 | 54500 | 54300 | 848 |
| 336 | 20250102 | 141000 | 7455724600 | 54300 | 54300 | 54400 | 54300 | 125 |
| 337 | 20250102 | 140900 | 7448936300 | 54300 | 54300 | 54300 | 54300 | 30 |
| 338 | 20250102 | 140800 | 7447307300 | 54300 | 54300 | 54400 | 54300 | 18 |
| 339 | 20250102 | 140700 | 7446329500 | 54300 | 54400 | 54400 | 54300 | 115 |
| 340 | 20250102 | 140600 | 7440084200 | 54400 | 54300 | 54400 | 54300 | 42 |
| 341 | 20250102 | 140500 | 7437803500 | 54400 | 54400 | 54400 | 54300 | 194 |
| 342 | 20250102 | 140400 | 7427265100 | 54400 | 54300 | 54400 | 54300 | 374 |
| 343 | 20250102 | 140300 | 7406956600 | 54400 | 54300 | 54400 | 54300 | 22 |
| 344 | 20250102 | 140200 | 7405760100 | 54300 | 54300 | 54400 | 54300 | 457 |
| 345 | 20250102 | 140100 | 7380944900 | 54200 | 54300 | 54300 | 54200 | 449 |
| 346 | 20250102 | 140000 | 7356608000 | 54300 | 54300 | 54300 | 54200 | 567 |
| 347 | 20250102 | 135900 | 7325838800 | 54200 | 54300 | 54300 | 54200 | 206 |
| 348 | 20250102 | 135800 | 7314670000 | 54200 | 54400 | 54400 | 54200 | 2589 |
| 349 | 20250102 | 135700 | 7174084500 | 54400 | 54300 | 54400 | 54300 | 83 |
| 350 | 20250102 | 135600 | 7169570400 | 54400 | 54300 | 54400 | 54300 | 6 |
| 351 | 20250102 | 135500 | 7169244100 | 54400 | 54300 | 54400 | 54300 | 47 |
| 352 | 20250102 | 135400 | 7166689800 | 54400 | 54400 | 54400 | 54300 | 1881 |
| 353 | 20250102 | 135300 | 7064364400 | 54500 | 54500 | 54500 | 54400 | 141 |
| 354 | 20250102 | 135200 | 7056693000 | 54500 | 54500 | 54500 | 54400 | 28 |
| 355 | 20250102 | 135100 | 7055168000 | 54500 | 54500 | 54500 | 54400 | 36 |
| 356 | 20250102 | 135000 | 7053208200 | 54400 | 54400 | 54500 | 54400 | 45 |
| 357 | 20250102 | 134900 | 7050757900 | 54500 | 54500 | 54500 | 54500 | 95 |
| 358 | 20250102 | 134800 | 7045580400 | 54400 | 54500 | 54500 | 54400 | 42 |
| 359 | 20250102 | 134700 | 7043292500 | 54400 | 54400 | 54500 | 54400 | 23 |
| 360 | 20250102 | 134600 | 7042040100 | 54400 | 54500 | 54500 | 54400 | 263 |
| 361 | 20250102 | 134500 | 7027707600 | 54500 | 54500 | 54500 | 54400 | 327 |
| 362 | 20250102 | 134400 | 7009887200 | 54500 | 54300 | 54500 | 54300 | 364 |
| 363 | 20250102 | 134300 | 6990084700 | 54300 | 54400 | 54400 | 54300 | 10 |
| 364 | 20250102 | 134200 | 6989541200 | 54300 | 54300 | 54300 | 54300 | 26 |
| 365 | 20250102 | 134100 | 6988129400 | 54300 | 54300 | 54300 | 54300 | 15 |
| 366 | 20250102 | 134000 | 6987314900 | 54300 | 54400 | 54400 | 54300 | 25 |
| 367 | 20250102 | 133900 | 6985956300 | 54400 | 54400 | 54400 | 54300 | 254 |
| 368 | 20250102 | 133800 | 6972139700 | 54400 | 54400 | 54400 | 54300 | 14 |
| 369 | 20250102 | 133700 | 6971379200 | 54400 | 54400 | 54400 | 54300 | 36 |
| 370 | 20250102 | 133600 | 6969422000 | 54300 | 54300 | 54300 | 54300 | 2 |
| 371 | 20250102 | 133500 | 6969313400 | 54300 | 54400 | 54400 | 54300 | 123 |
| 372 | 20250102 | 133400 | 6962623300 | 54300 | 54300 | 54400 | 54300 | 126 |
| 373 | 20250102 | 133300 | 6955770800 | 54300 | 54400 | 54400 | 54300 | 16 |
| 374 | 20250102 | 133200 | 6954901400 | 54300 | 54300 | 54300 | 54200 | 207 |
| 375 | 20250102 | 133100 | 6943662500 | 54200 | 54300 | 54300 | 54200 | 71 |
| 376 | 20250102 | 133000 | 6939811700 | 54300 | 54200 | 54300 | 54200 | 83 |
| 377 | 20250102 | 132900 | 6935309000 | 54200 | 54200 | 54200 | 54200 | 5 |
| 378 | 20250102 | 132800 | 6935038000 | 54200 | 54200 | 54300 | 54200 | 508 |
| 379 | 20250102 | 132700 | 6907503700 | 54300 | 54200 | 54300 | 54200 | 32 |
| 380 | 20250102 | 132600 | 6905767100 | 54300 | 54200 | 54300 | 54200 | 369 |
| 381 | 20250102 | 132500 | 6885759900 | 54300 | 54200 | 54300 | 54200 | 106 |
| 382 | 20250102 | 132400 | 6880005300 | 54200 | 54300 | 54300 | 54200 | 233 |
| 383 | 20250102 | 132300 | 6867376400 | 54200 | 54200 | 54300 | 54200 | 1724 |
| 384 | 20250102 | 132200 | 6773912200 | 54300 | 54200 | 54300 | 54200 | 345 |
| 385 | 20250102 | 132100 | 6755181700 | 54200 | 54200 | 54300 | 54200 | 47 |
| 386 | 20250102 | 132000 | 6752632000 | 54200 | 54200 | 54200 | 54200 | 100 |
| 387 | 20250102 | 131900 | 6747212000 | 54200 | 54200 | 54200 | 54200 | 442 |
| 388 | 20250102 | 131800 | 6723255600 | 54300 | 54200 | 54300 | 54100 | 110 |
| 389 | 20250102 | 131700 | 6717295100 | 54200 | 54200 | 54200 | 54100 | 24 |
| 390 | 20250102 | 131600 | 6715995400 | 54200 | 54200 | 54200 | 54100 | 336 |
| 391 | 20250102 | 131500 | 6697808800 | 54100 | 54200 | 54300 | 54100 | 2146 |
| 392 | 20250102 | 131400 | 6581510600 | 54200 | 54200 | 54300 | 54200 | 1152 |
| 393 | 20250102 | 131300 | 6519059700 | 54200 | 54400 | 54400 | 54200 | 8219 |
| 394 | 20250102 | 131200 | 6072922100 | 54400 | 54300 | 54400 | 54300 | 310 |
| 395 | 20250102 | 131100 | 6056087200 | 54300 | 54400 | 54400 | 54300 | 43 |
| 396 | 20250102 | 131000 | 6053751400 | 54300 | 54300 | 54400 | 54300 | 80 |
| 397 | 20250102 | 130900 | 6049401400 | 54400 | 54400 | 54400 | 54300 | 167 |
| 398 | 20250102 | 130800 | 6040316700 | 54400 | 54400 | 54500 | 54400 | 272 |
| 399 | 20250102 | 130700 | 6025518800 | 54400 | 54400 | 54500 | 54400 | 165 |
| 400 | 20250102 | 130600 | 6016538900 | 54400 | 54500 | 54500 | 54400 | 61 |
| 401 | 20250102 | 130500 | 6013217500 | 54400 | 54400 | 54500 | 54400 | 67 |
| 402 | 20250102 | 130400 | 6009571500 | 54400 | 54400 | 54500 | 54400 | 328 |
| 403 | 20250102 | 130300 | 5991728100 | 54400 | 54400 | 54400 | 54400 | 33 |
| 404 | 20250102 | 130200 | 5989932900 | 54400 | 54400 | 54400 | 54400 | 30 |
| 405 | 20250102 | 130100 | 5988300900 | 54400 | 54500 | 54500 | 54400 | 17 |
| 406 | 20250102 | 130000 | 5987375400 | 54500 | 54500 | 54500 | 54400 | 92 |
| 407 | 20250102 | 125900 | 5982362600 | 54500 | 54500 | 54500 | 54400 | 42 |
| 408 | 20250102 | 125800 | 5980074600 | 54500 | 54500 | 54500 | 54400 | 436 |
| 409 | 20250102 | 125700 | 5956313800 | 54500 | 54500 | 54500 | 54400 | 48 |
| 410 | 20250102 | 125600 | 5953701900 | 54400 | 54400 | 54400 | 54400 | 21 |
| 411 | 20250102 | 125500 | 5952559500 | 54400 | 54400 | 54400 | 54400 | 52 |
| 412 | 20250102 | 125400 | 5949730700 | 54400 | 54400 | 54400 | 54400 | 72 |
| 413 | 20250102 | 125300 | 5945813900 | 54400 | 54400 | 54400 | 54300 | 68 |
| 414 | 20250102 | 125200 | 5942115700 | 54400 | 54400 | 54400 | 54300 | 51 |
| 415 | 20250102 | 125100 | 5939342400 | 54400 | 54300 | 54400 | 54300 | 118 |
| 416 | 20250102 | 125000 | 5932924300 | 54400 | 54400 | 54400 | 54400 | 22 |
| 417 | 20250102 | 124900 | 5931727500 | 54400 | 54400 | 54400 | 54300 | 316 |
| 418 | 20250102 | 124800 | 5914539300 | 54400 | 54400 | 54500 | 54400 | 686 |
| 419 | 20250102 | 124700 | 5877218700 | 54400 | 54500 | 54500 | 54400 | 25 |
| 420 | 20250102 | 124600 | 5875857200 | 54400 | 54400 | 54500 | 54400 | 121 |
| 421 | 20250102 | 124500 | 5869273800 | 54400 | 54400 | 54400 | 54300 | 72 |
| 422 | 20250102 | 124400 | 5865357100 | 54400 | 54500 | 54500 | 54400 | 372 |
| 423 | 20250102 | 124300 | 5845120200 | 54500 | 54400 | 54500 | 54400 | 222 |
| 424 | 20250102 | 124200 | 5833043300 | 54400 | 54400 | 54500 | 54400 | 591 |
| 425 | 20250102 | 124100 | 5800843200 | 54300 | 54400 | 54400 | 54300 | 393 |
| 426 | 20250102 | 124000 | 5779474900 | 54400 | 54400 | 54400 | 54300 | 781 |
| 427 | 20250102 | 123900 | 5737030700 | 54400 | 54400 | 54400 | 54300 | 49 |
| 428 | 20250102 | 123800 | 5734366200 | 54400 | 54400 | 54400 | 54300 | 131 |
| 429 | 20250102 | 123700 | 5727246800 | 54400 | 54500 | 54500 | 54400 | 2703 |
| 430 | 20250102 | 123600 | 5580203500 | 54400 | 54400 | 54500 | 54400 | 192 |
| 431 | 20250102 | 123500 | 5569742700 | 54500 | 54500 | 54500 | 54500 | 160 |
| 432 | 20250102 | 123400 | 5561022700 | 54500 | 54400 | 54500 | 54400 | 1315 |
| 433 | 20250102 | 123300 | 5489471400 | 54400 | 54500 | 54500 | 54400 | 121 |
| 434 | 20250102 | 123200 | 5482877900 | 54500 | 54500 | 54500 | 54400 | 464 |
| 435 | 20250102 | 123100 | 5457590900 | 54500 | 54500 | 54600 | 54400 | 624 |
| 436 | 20250102 | 123000 | 5423597300 | 54500 | 54600 | 54600 | 54400 | 328 |
| 437 | 20250102 | 122900 | 5405725000 | 54600 | 54500 | 54600 | 54500 | 245 |
| 438 | 20250102 | 122800 | 5392371500 | 54400 | 54500 | 54500 | 54400 | 410 |
| 439 | 20250102 | 122700 | 5370029000 | 54400 | 54500 | 54500 | 54400 | 49 |
| 440 | 20250102 | 122600 | 5367362600 | 54500 | 54500 | 54500 | 54400 | 42 |
| 441 | 20250102 | 122500 | 5365075600 | 54500 | 54400 | 54500 | 54400 | 73 |
| 442 | 20250102 | 122400 | 5361101100 | 54400 | 54400 | 54400 | 54400 | 26 |
| 443 | 20250102 | 122300 | 5359686700 | 54500 | 54500 | 54500 | 54500 | 1953 |
| 444 | 20250102 | 122200 | 5253248200 | 54500 | 54600 | 54600 | 54500 | 208 |
| 445 | 20250102 | 122100 | 5241891600 | 54500 | 54500 | 54500 | 54500 | 109 |
| 446 | 20250102 | 122000 | 5235951100 | 54600 | 54600 | 54600 | 54500 | 166 |
| 447 | 20250102 | 121900 | 5226889700 | 54600 | 54600 | 54700 | 54500 | 35 |
| 448 | 20250102 | 121800 | 5224977000 | 54500 | 54600 | 54600 | 54500 | 12 |
| 449 | 20250102 | 121700 | 5224322800 | 54600 | 54500 | 54600 | 54500 | 54 |
| 450 | 20250102 | 121600 | 5221376300 | 54500 | 54600 | 54600 | 54500 | 44 |
| 451 | 20250102 | 121500 | 5218975000 | 54600 | 54600 | 54600 | 54500 | 322 |
| 452 | 20250102 | 121400 | 5201398800 | 54500 | 54600 | 54600 | 54500 | 90 |
| 453 | 20250102 | 121300 | 5196486800 | 54500 | 54600 | 54600 | 54500 | 116 |
| 454 | 20250102 | 121200 | 5190159500 | 54600 | 54500 | 54600 | 54500 | 97 |
| 455 | 20250102 | 121100 | 5184872000 | 54500 | 54500 | 54500 | 54500 | 36 |
| 456 | 20250102 | 121000 | 5182910000 | 54500 | 54600 | 54600 | 54500 | 265 |
| 457 | 20250102 | 120900 | 5168467400 | 54500 | 54600 | 54600 | 54500 | 90 |
| 458 | 20250102 | 120800 | 5163561400 | 54500 | 54500 | 54600 | 54500 | 97 |
| 459 | 20250102 | 120700 | 5158266600 | 54600 | 54600 | 54600 | 54500 | 207 |
| 460 | 20250102 | 120600 | 5146974400 | 54600 | 54600 | 54600 | 54600 | 317 |
| 461 | 20250102 | 120500 | 5129666200 | 54600 | 54600 | 54700 | 54500 | 33 |
| 462 | 20250102 | 120400 | 5127865100 | 54700 | 54600 | 54700 | 54600 | 46 |
| 463 | 20250102 | 120300 | 5125353100 | 54600 | 54700 | 54700 | 54600 | 732 |
| 464 | 20250102 | 120200 | 5085384900 | 54700 | 54700 | 54700 | 54600 | 91 |
| 465 | 20250102 | 120100 | 5080407300 | 54700 | 54700 | 54700 | 54600 | 64 |
| 466 | 20250102 | 120000 | 5076906600 | 54700 | 54700 | 54700 | 54600 | 97 |
| 467 | 20250102 | 115900 | 5071603700 | 54500 | 54600 | 54600 | 54500 | 198 |
| 468 | 20250102 | 115800 | 5060802100 | 54600 | 54600 | 54600 | 54500 | 31 |
| 469 | 20250102 | 115700 | 5059110500 | 54600 | 54600 | 54600 | 54600 | 260 |
| 470 | 20250102 | 115600 | 5044914500 | 54600 | 54700 | 54700 | 54600 | 15 |
| 471 | 20250102 | 115500 | 5044094600 | 54700 | 54600 | 54700 | 54600 | 371 |
| 472 | 20250102 | 115400 | 5023818800 | 54500 | 54500 | 54600 | 54500 | 57 |
| 473 | 20250102 | 115300 | 5020710900 | 54500 | 54500 | 54500 | 54400 | 226 |
| 474 | 20250102 | 115200 | 5008398000 | 54500 | 54500 | 54500 | 54400 | 79 |
| 475 | 20250102 | 115100 | 5004093500 | 54500 | 54400 | 54500 | 54400 | 705 |
| 476 | 20250102 | 115000 | 4965692000 | 54500 | 54500 | 54500 | 54300 | 470 |
| 477 | 20250102 | 114900 | 4940130400 | 54300 | 54300 | 54500 | 54300 | 989 |
| 478 | 20250102 | 114800 | 4886332100 | 54400 | 54400 | 54400 | 54400 | 194 |
| 479 | 20250102 | 114700 | 4875778500 | 54300 | 54400 | 54400 | 54300 | 93 |
| 480 | 20250102 | 114600 | 4870720400 | 54400 | 54500 | 54500 | 54400 | 200 |
| 481 | 20250102 | 114500 | 4859834800 | 54300 | 54500 | 54500 | 54300 | 2012 |
| 482 | 20250102 | 114400 | 4750388500 | 54500 | 54500 | 54500 | 54400 | 61 |
| 483 | 20250102 | 114300 | 4747067300 | 54500 | 54500 | 54500 | 54400 | 66 |
| 484 | 20250102 | 114200 | 4743471600 | 54500 | 54400 | 54500 | 54400 | 211 |
| 485 | 20250102 | 114100 | 4731987000 | 54400 | 54500 | 54600 | 54400 | 688 |
| 486 | 20250102 | 114000 | 4694506100 | 54600 | 54600 | 54600 | 54500 | 87 |
| 487 | 20250102 | 113900 | 4689757000 | 54600 | 54500 | 54600 | 54500 | 516 |
| 488 | 20250102 | 113800 | 4661586600 | 54600 | 54600 | 54600 | 54600 | 115 |
| 489 | 20250102 | 113700 | 4655307600 | 54700 | 54700 | 54700 | 54600 | 239 |
| 490 | 20250102 | 113600 | 4642257800 | 54700 | 54700 | 54700 | 54600 | 266 |
| 491 | 20250102 | 113500 | 4627720900 | 54700 | 54600 | 54700 | 54600 | 38 |
| 492 | 20250102 | 113400 | 4625644000 | 54600 | 54700 | 54700 | 54600 | 61 |
| 493 | 20250102 | 113300 | 4622308400 | 54600 | 54600 | 54700 | 54600 | 50 |
| 494 | 20250102 | 113200 | 4619578000 | 54600 | 54700 | 54700 | 54600 | 46 |
| 495 | 20250102 | 113100 | 4617065300 | 54600 | 54600 | 54600 | 54500 | 584 |
| 496 | 20250102 | 113000 | 4585181900 | 54600 | 54600 | 54600 | 54500 | 199 |
| 497 | 20250102 | 112900 | 4574330500 | 54500 | 54500 | 54500 | 54500 | 178 |
| 498 | 20250102 | 112800 | 4564629500 | 54500 | 54600 | 54600 | 54500 | 139 |
| 499 | 20250102 | 112700 | 4557053800 | 54500 | 54400 | 54500 | 54400 | 79 |
| 500 | 20250102 | 112600 | 4552751300 | 54400 | 54400 | 54500 | 54400 | 258 |
| 501 | 20250102 | 112500 | 4538708700 | 54500 | 54400 | 54500 | 54300 | 809 |
| 502 | 20250102 | 112400 | 4494721400 | 54400 | 54700 | 54700 | 54400 | 4119 |
| 503 | 20250102 | 112300 | 4270329700 | 54600 | 54600 | 54600 | 54500 | 78 |
| 504 | 20250102 | 112200 | 4266071900 | 54600 | 54600 | 54600 | 54600 | 98 |
| 505 | 20250102 | 112100 | 4260721100 | 54500 | 54600 | 54600 | 54500 | 102 |
| 506 | 20250102 | 112000 | 4255154400 | 54600 | 54700 | 54700 | 54500 | 332 |
| 507 | 20250102 | 111900 | 4237027600 | 54700 | 54700 | 54700 | 54600 | 104 |
| 508 | 20250102 | 111800 | 4231339800 | 54700 | 54700 | 54700 | 54600 | 16 |
| 509 | 20250102 | 111700 | 4230465700 | 54700 | 54700 | 54700 | 54600 | 96 |
| 510 | 20250102 | 111600 | 4225221800 | 54700 | 54700 | 54700 | 54600 | 17 |
| 511 | 20250102 | 111500 | 4224293200 | 54600 | 54600 | 54600 | 54600 | 26 |
| 512 | 20250102 | 111400 | 4222873600 | 54500 | 54700 | 54800 | 54500 | 3399 |
| 513 | 20250102 | 111300 | 4037150900 | 54800 | 54800 | 54900 | 54700 | 120 |
| 514 | 20250102 | 111200 | 4030575500 | 54800 | 54900 | 54900 | 54700 | 49 |
| 515 | 20250102 | 111100 | 4027893900 | 54800 | 54800 | 54900 | 54700 | 1123 |
| 516 | 20250102 | 111000 | 3966365700 | 54800 | 54900 | 54900 | 54800 | 646 |
| 517 | 20250102 | 110900 | 3930948600 | 54900 | 54900 | 54900 | 54800 | 103 |
| 518 | 20250102 | 110800 | 3925302300 | 54900 | 54800 | 54900 | 54800 | 413 |
| 519 | 20250102 | 110700 | 3902669800 | 54800 | 54800 | 54800 | 54800 | 142 |
| 520 | 20250102 | 110600 | 3894888200 | 54700 | 54800 | 54800 | 54700 | 108 |
| 521 | 20250102 | 110500 | 3888975300 | 54800 | 54800 | 54800 | 54700 | 436 |
| 522 | 20250102 | 110400 | 3865117100 | 54800 | 54900 | 54900 | 54700 | 755 |
| 523 | 20250102 | 110300 | 3823756300 | 54800 | 54900 | 54900 | 54800 | 41 |
| 524 | 20250102 | 110200 | 3821509400 | 54900 | 54800 | 54900 | 54800 | 90 |
| 525 | 20250102 | 110100 | 3816574400 | 54700 | 54800 | 54800 | 54700 | 124 |
| 526 | 20250102 | 110000 | 3809780500 | 54800 | 54800 | 54900 | 54800 | 533 |
| 527 | 20250102 | 105900 | 3780560300 | 54900 | 54800 | 54900 | 54700 | 278 |
| 528 | 20250102 | 105800 | 3765347000 | 54800 | 54800 | 54800 | 54700 | 50 |
| 529 | 20250102 | 105700 | 3762610800 | 54800 | 54800 | 55000 | 54700 | 2323 |
| 530 | 20250102 | 105600 | 3635320400 | 54900 | 54900 | 54900 | 54900 | 23 |
| 531 | 20250102 | 105500 | 3634057700 | 55000 | 54800 | 55000 | 54800 | 275 |
| 532 | 20250102 | 105400 | 3618949900 | 54800 | 54900 | 54900 | 54800 | 153 |
| 533 | 20250102 | 105300 | 3610555100 | 54900 | 54800 | 54900 | 54800 | 137 |
| 534 | 20250102 | 105200 | 3603044800 | 54800 | 54700 | 54800 | 54700 | 405 |
| 535 | 20250102 | 105100 | 3580890600 | 54700 | 54700 | 54700 | 54600 | 242 |
| 536 | 20250102 | 105000 | 3567663100 | 54600 | 54600 | 54700 | 54600 | 580 |
| 537 | 20250102 | 104900 | 3535986100 | 54600 | 54700 | 54700 | 54600 | 637 |
| 538 | 20250102 | 104800 | 3501163100 | 54800 | 54700 | 54800 | 54700 | 661 |
| 539 | 20250102 | 104700 | 3465006300 | 54700 | 54900 | 54900 | 54600 | 3296 |
| 540 | 20250102 | 104600 | 3284579700 | 54900 | 54800 | 54900 | 54800 | 289 |
| 541 | 20250102 | 104500 | 3268724600 | 54800 | 54800 | 54800 | 54700 | 831 |
| 542 | 20250102 | 104400 | 3223206500 | 54800 | 54700 | 54800 | 54700 | 696 |
| 543 | 20250102 | 104300 | 3185097300 | 54700 | 54800 | 54800 | 54700 | 524 |
| 544 | 20250102 | 104200 | 3156434400 | 54800 | 55000 | 55000 | 54600 | 3103 |
| 545 | 20250102 | 104100 | 2986489600 | 55000 | 55000 | 55000 | 55000 | 173 |
| 546 | 20250102 | 104000 | 2976974600 | 54900 | 54900 | 55000 | 54800 | 420 |
| 547 | 20250102 | 103900 | 2953941600 | 54800 | 54900 | 54900 | 54800 | 1248 |
| 548 | 20250102 | 103800 | 2885441100 | 54800 | 54900 | 54900 | 54800 | 261 |
| 549 | 20250102 | 103700 | 2871117900 | 54700 | 54700 | 54900 | 54700 | 526 |
| 550 | 20250102 | 103600 | 2842303100 | 54800 | 54800 | 54900 | 54700 | 186 |
| 551 | 20250102 | 103500 | 2832120900 | 54800 | 55100 | 55100 | 54700 | 6012 |
| 552 | 20250102 | 103400 | 2501968200 | 55100 | 55100 | 55100 | 55000 | 394 |
| 553 | 20250102 | 103300 | 2480259300 | 55100 | 55100 | 55100 | 55000 | 400 |
| 554 | 20250102 | 103200 | 2458225900 | 55000 | 55000 | 55100 | 55000 | 611 |
| 555 | 20250102 | 103100 | 2424578700 | 55100 | 55300 | 55300 | 55000 | 3819 |
| 556 | 20250102 | 103000 | 2214030200 | 55400 | 55500 | 55600 | 55300 | 1502 |
| 557 | 20250102 | 102900 | 2130769600 | 55500 | 55500 | 55600 | 55400 | 334 |
| 558 | 20250102 | 102800 | 2112240000 | 55400 | 55400 | 55500 | 55400 | 728 |
| 559 | 20250102 | 102700 | 2071908400 | 55400 | 55500 | 55600 | 55400 | 571 |
| 560 | 20250102 | 102600 | 2040239700 | 55500 | 55600 | 55600 | 55500 | 139 |
| 561 | 20250102 | 102500 | 2032515200 | 55600 | 55600 | 55600 | 55500 | 247 |
| 562 | 20250102 | 102400 | 2018803200 | 55500 | 55700 | 55700 | 55500 | 580 |
| 563 | 20250102 | 102300 | 1986572600 | 55700 | 55600 | 55700 | 55600 | 594 |
| 564 | 20250102 | 102200 | 1953502900 | 55600 | 55600 | 55600 | 55500 | 282 |
| 565 | 20250102 | 102100 | 1937837100 | 55600 | 55500 | 55600 | 55500 | 304 |
| 566 | 20250102 | 102000 | 1920954800 | 55500 | 55500 | 55600 | 55400 | 541 |
| 567 | 20250102 | 101900 | 1890921600 | 55500 | 55400 | 55700 | 55300 | 206 |
| 568 | 20250102 | 101800 | 1879494600 | 55400 | 55600 | 55700 | 55400 | 1093 |
| 569 | 20250102 | 101700 | 1818922400 | 55500 | 55700 | 55900 | 55500 | 1491 |
| 570 | 20250102 | 101600 | 1736094800 | 55700 | 55400 | 55700 | 55400 | 369 |
| 571 | 20250102 | 101500 | 1715593800 | 55400 | 55200 | 55400 | 55200 | 502 |
| 572 | 20250102 | 101400 | 1687809400 | 55200 | 55100 | 55300 | 55100 | 498 |
| 573 | 20250102 | 101300 | 1660369300 | 55000 | 55100 | 55100 | 55000 | 698 |
| 574 | 20250102 | 101200 | 1621970800 | 55100 | 55100 | 55100 | 54800 | 3059 |
| 575 | 20250102 | 101100 | 1453925500 | 55100 | 55200 | 55200 | 55000 | 914 |
| 576 | 20250102 | 101000 | 1403590900 | 55100 | 55100 | 55400 | 55000 | 2517 |
| 577 | 20250102 | 100900 | 1264883600 | 55100 | 55300 | 55500 | 55100 | 2663 |
| 578 | 20250102 | 100800 | 1117843200 | 55300 | 55900 | 55900 | 55300 | 1714 |
| 579 | 20250102 | 100700 | 1022868000 | 55600 | 55900 | 55900 | 55500 | 1329 |
| 580 | 20250102 | 100600 | 948912800 | 55900 | 55900 | 55900 | 55900 | 107 |
| 581 | 20250102 | 100500 | 942931500 | 55900 | 55900 | 56000 | 55500 | 2043 |
| 582 | 20250102 | 100400 | 829256600 | 55800 | 56100 | 56100 | 55700 | 3770 |
| 583 | 20250102 | 100300 | 618549900 | 56100 | 56400 | 56400 | 56100 | 3561 |
| 584 | 20250102 | 100200 | 418381600 | 56400 | 56200 | 56400 | 56100 | 1014 |
| 585 | 20250102 | 100100 | 361391800 | 56200 | 56600 | 56700 | 56200 | 2953 |
| 586 | 20250102 | 100000 | 194833800 | 56500 | 56300 | 56600 | 56300 | 3352 |