34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 193000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 15894 |
| 3 | 20250110 | 192900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20250110 | 192800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20250110 | 192700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20250110 | 192600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20250110 | 192500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20250110 | 192400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20250110 | 192300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20250110 | 192200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20250110 | 192100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20250110 | 192000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20250110 | 191900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20250110 | 191800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20250110 | 191700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20250110 | 191600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20250110 | 191500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20250110 | 191400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20250110 | 191300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20250110 | 191200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20250110 | 191100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20250110 | 191000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20250110 | 190900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20250110 | 190800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20250110 | 190700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20250110 | 190600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20250110 | 190500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20250110 | 190400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20250110 | 190300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20250110 | 190200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20250110 | 190100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20250110 | 190000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 15894 |
| 33 | 20250110 | 185900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20250110 | 185800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20250110 | 185700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20250110 | 185600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20250110 | 185500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20250110 | 185400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20250110 | 185300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20250110 | 185200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20250110 | 185100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20250110 | 185000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20250110 | 184900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20250110 | 184800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20250110 | 184700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20250110 | 184600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20250110 | 184500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20250110 | 184400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20250110 | 184300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20250110 | 184200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20250110 | 184100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20250110 | 184000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20250110 | 183900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20250110 | 183800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20250110 | 183700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20250110 | 183600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20250110 | 183500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20250110 | 183400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20250110 | 183300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20250110 | 183200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20250110 | 183100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20250110 | 183000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 15894 |
| 63 | 20250110 | 182900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20250110 | 182800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20250110 | 182700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20250110 | 182600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20250110 | 182500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20250110 | 182400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20250110 | 182300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20250110 | 182200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20250110 | 182100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20250110 | 182000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20250110 | 181900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20250110 | 181800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20250110 | 181700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20250110 | 181600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20250110 | 181500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20250110 | 181400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20250110 | 181300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20250110 | 181200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20250110 | 181100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20250110 | 181000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20250110 | 180900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20250110 | 180800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20250110 | 180700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20250110 | 180600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20250110 | 180500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20250110 | 180400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20250110 | 180300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20250110 | 180200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20250110 | 180100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20250110 | 180000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 15894 |
| 93 | 20250110 | 175900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20250110 | 175800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20250110 | 175700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20250110 | 175600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20250110 | 175500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20250110 | 175400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20250110 | 175300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20250110 | 175200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20250110 | 175100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20250110 | 175000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20250110 | 174900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20250110 | 174800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20250110 | 174700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20250110 | 174600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20250110 | 174500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20250110 | 174400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20250110 | 174300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20250110 | 174200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20250110 | 174100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20250110 | 174000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20250110 | 173900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20250110 | 173800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20250110 | 173700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20250110 | 173600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20250110 | 173500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20250110 | 173400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20250110 | 173300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20250110 | 173200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20250110 | 173100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20250110 | 173000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 15894 |
| 123 | 20250110 | 172900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20250110 | 172800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20250110 | 172700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20250110 | 172600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20250110 | 172500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20250110 | 172400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20250110 | 172300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20250110 | 172200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20250110 | 172100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20250110 | 172000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20250110 | 171900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20250110 | 171800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20250110 | 171700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20250110 | 171600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20250110 | 171500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20250110 | 171400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20250110 | 171300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20250110 | 171200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20250110 | 171100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20250110 | 171000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20250110 | 170900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20250110 | 170800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20250110 | 170700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20250110 | 170600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20250110 | 170500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20250110 | 170400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20250110 | 170300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20250110 | 170200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20250110 | 170100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20250110 | 170000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 15894 |
| 153 | 20250110 | 165900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20250110 | 165800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20250110 | 165700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20250110 | 165600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20250110 | 165500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20250110 | 165400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20250110 | 165300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20250110 | 165200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20250110 | 165100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20250110 | 165000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20250110 | 164900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20250110 | 164800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20250110 | 164700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20250110 | 164600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20250110 | 164500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20250110 | 164400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20250110 | 164300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20250110 | 164200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20250110 | 164100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20250110 | 164000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20250110 | 163900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20250110 | 163800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20250110 | 163700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20250110 | 163600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20250110 | 163500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20250110 | 163400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20250110 | 163300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20250110 | 163200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20250110 | 163100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20250110 | 163000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 15894 |
| 183 | 20250110 | 162900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20250110 | 162800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20250110 | 162700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20250110 | 162600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20250110 | 162500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20250110 | 162400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20250110 | 162300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20250110 | 162200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20250110 | 162100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20250110 | 162000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20250110 | 161900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20250110 | 161800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20250110 | 161700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20250110 | 161600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20250110 | 161500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20250110 | 161400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20250110 | 161300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20250110 | 161200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20250110 | 161100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20250110 | 161000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20250110 | 160900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20250110 | 160800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20250110 | 160700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20250110 | 160600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20250110 | 160500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20250110 | 160400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20250110 | 160300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20250110 | 160200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20250110 | 160100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20250110 | 160000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 15894 |
| 213 | 20250110 | 155900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20250110 | 155800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20250110 | 155700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20250110 | 155600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20250110 | 155500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20250110 | 155400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20250110 | 155300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20250110 | 155200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20250110 | 155100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20250110 | 155000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20250110 | 154900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20250110 | 154800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20250110 | 154700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20250110 | 154600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20250110 | 154500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20250110 | 154400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20250110 | 154300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20250110 | 154200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20250110 | 154100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20250110 | 154000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20250110 | 153900 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20250110 | 153800 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20250110 | 153700 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20250110 | 153600 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20250110 | 153500 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20250110 | 153400 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20250110 | 153300 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 240 | 20250110 | 153200 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 241 | 20250110 | 153100 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 242 | 20250110 | 153000 | 28182668900 | 43550 | 43550 | 43550 | 43550 | 31788 |
| 243 | 20250110 | 152900 | 27490485200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20250110 | 152800 | 27490485200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20250110 | 152700 | 27490485200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20250110 | 152600 | 27490485200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20250110 | 152500 | 27490485200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20250110 | 152400 | 27490485200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20250110 | 152300 | 27490485200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20250110 | 152200 | 27490485200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20250110 | 152100 | 27490485200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20250110 | 152000 | 27490485200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20250110 | 151900 | 27490485200 | 43500 | 43500 | 43500 | 43450 | 688 |
| 254 | 20250110 | 151800 | 27460573150 | 43450 | 43500 | 43500 | 43450 | 498 |
| 255 | 20250110 | 151700 | 27438934700 | 43500 | 43500 | 43550 | 43400 | 990 |
| 256 | 20250110 | 151600 | 27395900800 | 43500 | 43500 | 43500 | 43450 | 677 |
| 257 | 20250110 | 151500 | 27366456750 | 43500 | 43500 | 43500 | 43450 | 801 |
| 258 | 20250110 | 151400 | 27331620950 | 43500 | 43500 | 43550 | 43450 | 884 |
| 259 | 20250110 | 151300 | 27293159800 | 43550 | 43550 | 43550 | 43450 | 882 |
| 260 | 20250110 | 151200 | 27254787500 | 43550 | 43550 | 43550 | 43450 | 1699 |
| 261 | 20250110 | 151100 | 27180853950 | 43500 | 43550 | 43550 | 43400 | 1780 |
| 262 | 20250110 | 151000 | 27103422600 | 43500 | 43550 | 43550 | 43500 | 632 |
| 263 | 20250110 | 150900 | 27075901950 | 43550 | 43550 | 43550 | 43500 | 990 |
| 264 | 20250110 | 150800 | 27032802000 | 43550 | 43550 | 43600 | 43500 | 1224 |
| 265 | 20250110 | 150700 | 26979496600 | 43550 | 43550 | 43600 | 43500 | 999 |
| 266 | 20250110 | 150600 | 26935981000 | 43550 | 43550 | 43550 | 43500 | 802 |
| 267 | 20250110 | 150500 | 26901056450 | 43550 | 43550 | 43600 | 43550 | 2003 |
| 268 | 20250110 | 150400 | 26813815150 | 43550 | 43500 | 43550 | 43450 | 2138 |
| 269 | 20250110 | 150300 | 26720801550 | 43450 | 43550 | 43550 | 43450 | 1856 |
| 270 | 20250110 | 150200 | 26640056400 | 43550 | 43500 | 43550 | 43500 | 1145 |
| 271 | 20250110 | 150100 | 26590218650 | 43500 | 43550 | 43550 | 43450 | 1604 |
| 272 | 20250110 | 150000 | 26520455650 | 43550 | 43450 | 43550 | 43450 | 1125 |
| 273 | 20250110 | 145900 | 26471479300 | 43450 | 43500 | 43550 | 43450 | 1275 |
| 274 | 20250110 | 145800 | 26416031700 | 43500 | 43450 | 43500 | 43400 | 1461 |
| 275 | 20250110 | 145700 | 26352502600 | 43500 | 43500 | 43550 | 43450 | 1016 |
| 276 | 20250110 | 145600 | 26308317900 | 43550 | 43500 | 43550 | 43450 | 1081 |
| 277 | 20250110 | 145500 | 26261306850 | 43450 | 43500 | 43500 | 43450 | 1009 |
| 278 | 20250110 | 145400 | 26217416800 | 43500 | 43450 | 43500 | 43450 | 316 |
| 279 | 20250110 | 145300 | 26203673850 | 43450 | 43500 | 43500 | 43400 | 1120 |
| 280 | 20250110 | 145200 | 26155037800 | 43500 | 43500 | 43500 | 43450 | 599 |
| 281 | 20250110 | 145100 | 26128985550 | 43500 | 43400 | 43500 | 43400 | 1594 |
| 282 | 20250110 | 145000 | 26059784200 | 43400 | 43450 | 43450 | 43350 | 1009 |
| 283 | 20250110 | 144900 | 26015971450 | 43500 | 43500 | 43500 | 43450 | 563 |
| 284 | 20250110 | 144800 | 25991492650 | 43500 | 43500 | 43500 | 43450 | 392 |
| 285 | 20250110 | 144700 | 25974442350 | 43500 | 43500 | 43500 | 43350 | 3612 |
| 286 | 20250110 | 144600 | 25817550800 | 43500 | 43450 | 43500 | 43450 | 351 |
| 287 | 20250110 | 144500 | 25802284750 | 43500 | 43450 | 43500 | 43400 | 275 |
| 288 | 20250110 | 144400 | 25790330900 | 43450 | 43450 | 43450 | 43400 | 757 |
| 289 | 20250110 | 144300 | 25757451300 | 43450 | 43400 | 43450 | 43400 | 209 |
| 290 | 20250110 | 144200 | 25748370650 | 43450 | 43400 | 43500 | 43400 | 4889 |
| 291 | 20250110 | 144100 | 25536096650 | 43400 | 43400 | 43400 | 43350 | 256 |
| 292 | 20250110 | 144000 | 25524991400 | 43400 | 43400 | 43400 | 43350 | 289 |
| 293 | 20250110 | 143900 | 25512449850 | 43400 | 43350 | 43450 | 43350 | 2145 |
| 294 | 20250110 | 143800 | 25419364650 | 43400 | 43450 | 43450 | 43400 | 1026 |
| 295 | 20250110 | 143700 | 25374827450 | 43400 | 43450 | 43450 | 43400 | 1074 |
| 296 | 20250110 | 143600 | 25328168000 | 43450 | 43450 | 43500 | 43400 | 1159 |
| 297 | 20250110 | 143500 | 25277854250 | 43450 | 43450 | 43500 | 43400 | 364 |
| 298 | 20250110 | 143400 | 25262028750 | 43450 | 43500 | 43500 | 43400 | 1035 |
| 299 | 20250110 | 143300 | 25217061000 | 43500 | 43450 | 43500 | 43450 | 1100 |
| 300 | 20250110 | 143200 | 25169232400 | 43500 | 43500 | 43550 | 43400 | 1034 |
| 301 | 20250110 | 143100 | 25124284500 | 43550 | 43550 | 43550 | 43500 | 273 |
| 302 | 20250110 | 143000 | 25112396450 | 43500 | 43550 | 43550 | 43500 | 309 |
| 303 | 20250110 | 142900 | 25098940550 | 43550 | 43500 | 43550 | 43450 | 439 |
| 304 | 20250110 | 142800 | 25079839250 | 43500 | 43450 | 43500 | 43450 | 1188 |
| 305 | 20250110 | 142700 | 25028173150 | 43450 | 43550 | 43550 | 43400 | 969 |
| 306 | 20250110 | 142600 | 24986042350 | 43550 | 43550 | 43550 | 43450 | 858 |
| 307 | 20250110 | 142500 | 24948714100 | 43550 | 43550 | 43550 | 43500 | 206 |
| 308 | 20250110 | 142400 | 24939744500 | 43550 | 43600 | 43600 | 43500 | 699 |
| 309 | 20250110 | 142300 | 24909301500 | 43600 | 43600 | 43600 | 43500 | 658 |
| 310 | 20250110 | 142200 | 24880630000 | 43600 | 43600 | 43600 | 43300 | 3090 |
| 311 | 20250110 | 142100 | 24746283400 | 43600 | 43600 | 43600 | 43550 | 743 |
| 312 | 20250110 | 142000 | 24713912600 | 43600 | 43600 | 43650 | 43550 | 480 |
| 313 | 20250110 | 141900 | 24692984750 | 43600 | 43650 | 43650 | 43550 | 594 |
| 314 | 20250110 | 141800 | 24667080750 | 43650 | 43650 | 43650 | 43600 | 742 |
| 315 | 20250110 | 141700 | 24634696200 | 43650 | 43650 | 43650 | 43600 | 442 |
| 316 | 20250110 | 141600 | 24615409450 | 43650 | 43550 | 43650 | 43550 | 1411 |
| 317 | 20250110 | 141500 | 24553872500 | 43550 | 43550 | 43600 | 43550 | 663 |
| 318 | 20250110 | 141400 | 24524970850 | 43550 | 43600 | 43600 | 43550 | 394 |
| 319 | 20250110 | 141300 | 24507793600 | 43600 | 43650 | 43700 | 43550 | 947 |
| 320 | 20250110 | 141200 | 24466496400 | 43700 | 43650 | 43700 | 43650 | 459 |
| 321 | 20250110 | 141100 | 24446442550 | 43700 | 43700 | 43700 | 43650 | 423 |
| 322 | 20250110 | 141000 | 24427962000 | 43650 | 43650 | 43700 | 43600 | 795 |
| 323 | 20250110 | 140900 | 24393252200 | 43650 | 43650 | 43700 | 43600 | 1261 |
| 324 | 20250110 | 140800 | 24338223100 | 43650 | 43600 | 43650 | 43550 | 2837 |
| 325 | 20250110 | 140700 | 24214501050 | 43600 | 43600 | 43600 | 43550 | 703 |
| 326 | 20250110 | 140600 | 24183857250 | 43600 | 43500 | 43600 | 43500 | 3495 |
| 327 | 20250110 | 140500 | 24031629800 | 43550 | 43550 | 43550 | 43500 | 306 |
| 328 | 20250110 | 140400 | 24018305800 | 43550 | 43550 | 43550 | 43500 | 665 |
| 329 | 20250110 | 140300 | 23989367500 | 43550 | 43550 | 43550 | 43500 | 971 |
| 330 | 20250110 | 140200 | 23947110850 | 43550 | 43600 | 43600 | 43500 | 1145 |
| 331 | 20250110 | 140100 | 23897242500 | 43550 | 43550 | 43600 | 43500 | 1220 |
| 332 | 20250110 | 140000 | 23844108750 | 43550 | 43450 | 43550 | 43450 | 2258 |
| 333 | 20250110 | 135900 | 23745883500 | 43450 | 43500 | 43500 | 43450 | 532 |
| 334 | 20250110 | 135800 | 23722748550 | 43500 | 43500 | 43500 | 43450 | 398 |
| 335 | 20250110 | 135700 | 23705437850 | 43500 | 43450 | 43500 | 43400 | 1112 |
| 336 | 20250110 | 135600 | 23657115650 | 43450 | 43450 | 43450 | 43400 | 541 |
| 337 | 20250110 | 135500 | 23633622600 | 43450 | 43450 | 43450 | 43400 | 261 |
| 338 | 20250110 | 135400 | 23622285650 | 43450 | 43450 | 43450 | 43400 | 356 |
| 339 | 20250110 | 135300 | 23606823450 | 43450 | 43450 | 43450 | 43400 | 349 |
| 340 | 20250110 | 135200 | 23591668100 | 43400 | 43400 | 43450 | 43350 | 894 |
| 341 | 20250110 | 135100 | 23552853750 | 43400 | 43400 | 43400 | 43350 | 261 |
| 342 | 20250110 | 135000 | 23541527050 | 43400 | 43350 | 43400 | 43300 | 338 |
| 343 | 20250110 | 134900 | 23526873950 | 43350 | 43350 | 43400 | 43200 | 764 |
| 344 | 20250110 | 134800 | 23493789600 | 43350 | 43350 | 43350 | 43200 | 598 |
| 345 | 20250110 | 134700 | 23467880600 | 43250 | 43350 | 43400 | 43250 | 727 |
| 346 | 20250110 | 134600 | 23436379850 | 43400 | 43400 | 43400 | 43350 | 486 |
| 347 | 20250110 | 134500 | 23415295750 | 43300 | 43400 | 43400 | 43300 | 379 |
| 348 | 20250110 | 134400 | 23398858400 | 43400 | 43350 | 43400 | 43300 | 230 |
| 349 | 20250110 | 134300 | 23388886800 | 43400 | 43350 | 43400 | 43300 | 149 |
| 350 | 20250110 | 134200 | 23382426150 | 43350 | 43400 | 43400 | 43250 | 2473 |
| 351 | 20250110 | 134100 | 23275262950 | 43400 | 43400 | 43400 | 43350 | 222 |
| 352 | 20250110 | 134000 | 23265629900 | 43400 | 43350 | 43400 | 43350 | 414 |
| 353 | 20250110 | 133900 | 23247671250 | 43400 | 43400 | 43400 | 43350 | 127 |
| 354 | 20250110 | 133800 | 23242159500 | 43400 | 43250 | 43400 | 43250 | 2651 |
| 355 | 20250110 | 133700 | 23127351600 | 43250 | 43250 | 43250 | 43200 | 1139 |
| 356 | 20250110 | 133600 | 23078135100 | 43250 | 43250 | 43250 | 43200 | 795 |
| 357 | 20250110 | 133500 | 23043784750 | 43250 | 43200 | 43250 | 43150 | 1415 |
| 358 | 20250110 | 133400 | 22982656300 | 43150 | 43200 | 43200 | 43150 | 62 |
| 359 | 20250110 | 133300 | 22979979650 | 43200 | 43200 | 43200 | 43150 | 273 |
| 360 | 20250110 | 133200 | 22968186600 | 43150 | 43150 | 43200 | 43150 | 175 |
| 361 | 20250110 | 133100 | 22960628100 | 43150 | 43200 | 43200 | 43150 | 199 |
| 362 | 20250110 | 133000 | 22952034000 | 43200 | 43200 | 43250 | 43200 | 377 |
| 363 | 20250110 | 132900 | 22935738100 | 43200 | 43200 | 43250 | 43200 | 144 |
| 364 | 20250110 | 132800 | 22929513700 | 43250 | 43250 | 43300 | 43200 | 590 |
| 365 | 20250110 | 132700 | 22903996400 | 43250 | 43200 | 43250 | 43100 | 646 |
| 366 | 20250110 | 132600 | 22876114300 | 43200 | 43150 | 43200 | 43150 | 105 |
| 367 | 20250110 | 132500 | 22871579250 | 43200 | 43150 | 43200 | 43150 | 264 |
| 368 | 20250110 | 132400 | 22860176450 | 43200 | 43150 | 43250 | 43150 | 412 |
| 369 | 20250110 | 132300 | 22842378300 | 43200 | 43150 | 43200 | 43150 | 151 |
| 370 | 20250110 | 132200 | 22835857300 | 43150 | 43150 | 43200 | 43150 | 144 |
| 371 | 20250110 | 132100 | 22829637150 | 43150 | 43200 | 43200 | 43150 | 159 |
| 372 | 20250110 | 132000 | 22822771300 | 43200 | 43150 | 43200 | 43100 | 97 |
| 373 | 20250110 | 131900 | 22818583950 | 43150 | 43200 | 43200 | 43100 | 126 |
| 374 | 20250110 | 131800 | 22813145950 | 43150 | 43150 | 43150 | 43100 | 210 |
| 375 | 20250110 | 131700 | 22804086600 | 43150 | 43150 | 43150 | 43100 | 290 |
| 376 | 20250110 | 131600 | 22791576500 | 43150 | 43150 | 43200 | 43100 | 147 |
| 377 | 20250110 | 131500 | 22785233550 | 43150 | 43200 | 43200 | 43150 | 393 |
| 378 | 20250110 | 131400 | 22768265150 | 43200 | 43100 | 43200 | 43100 | 710 |
| 379 | 20250110 | 131300 | 22737628800 | 43150 | 43150 | 43200 | 43050 | 9891 |
| 380 | 20250110 | 131200 | 22310933500 | 43150 | 43150 | 43200 | 43150 | 454 |
| 381 | 20250110 | 131100 | 22291334100 | 43150 | 43050 | 43150 | 43000 | 333 |
| 382 | 20250110 | 131000 | 22276996600 | 43050 | 43050 | 43050 | 43000 | 236 |
| 383 | 20250110 | 130900 | 22266838100 | 43050 | 43050 | 43100 | 43000 | 241 |
| 384 | 20250110 | 130800 | 22256461500 | 43050 | 43050 | 43050 | 43000 | 172 |
| 385 | 20250110 | 130700 | 22249057850 | 43000 | 43050 | 43050 | 43000 | 139 |
| 386 | 20250110 | 130600 | 22243076500 | 43050 | 43000 | 43050 | 43000 | 490 |
| 387 | 20250110 | 130500 | 22221987350 | 43000 | 43050 | 43100 | 43000 | 1407 |
| 388 | 20250110 | 130400 | 22161362150 | 43100 | 43050 | 43100 | 43000 | 825 |
| 389 | 20250110 | 130300 | 22125847550 | 43000 | 43000 | 43050 | 42950 | 179 |
| 390 | 20250110 | 130200 | 22118149650 | 43000 | 43050 | 43100 | 43000 | 326 |
| 391 | 20250110 | 130100 | 22104112800 | 43050 | 42900 | 43150 | 42900 | 19878 |
| 392 | 20250110 | 130000 | 21249119150 | 42950 | 42950 | 42950 | 42900 | 1239 |
| 393 | 20250110 | 125900 | 21195905700 | 42900 | 42900 | 42950 | 42900 | 811 |
| 394 | 20250110 | 125800 | 21161079300 | 42950 | 42950 | 42950 | 42900 | 359 |
| 395 | 20250110 | 125700 | 21145661550 | 42950 | 42950 | 42950 | 42900 | 2374 |
| 396 | 20250110 | 125600 | 21043747700 | 42950 | 42950 | 43000 | 42900 | 1769 |
| 397 | 20250110 | 125500 | 20967778900 | 43000 | 43050 | 43050 | 43000 | 1404 |
| 398 | 20250110 | 125400 | 20907399950 | 43000 | 43100 | 43150 | 43000 | 4030 |
| 399 | 20250110 | 125300 | 20733887650 | 43150 | 43100 | 43150 | 43100 | 138 |
| 400 | 20250110 | 125200 | 20727935300 | 43150 | 43150 | 43150 | 43100 | 94 |
| 401 | 20250110 | 125100 | 20723880350 | 43100 | 43150 | 43150 | 43100 | 571 |
| 402 | 20250110 | 125000 | 20699265500 | 43150 | 43150 | 43150 | 43100 | 123 |
| 403 | 20250110 | 124900 | 20693959650 | 43150 | 43150 | 43150 | 43100 | 64 |
| 404 | 20250110 | 124800 | 20691198700 | 43150 | 43150 | 43150 | 43100 | 190 |
| 405 | 20250110 | 124700 | 20683001100 | 43100 | 43100 | 43150 | 43100 | 70 |
| 406 | 20250110 | 124600 | 20679981850 | 43150 | 43150 | 43150 | 43100 | 480 |
| 407 | 20250110 | 124500 | 20659287050 | 43150 | 43100 | 43150 | 43100 | 94 |
| 408 | 20250110 | 124400 | 20655232600 | 43150 | 43150 | 43150 | 43100 | 652 |
| 409 | 20250110 | 124300 | 20627125950 | 43150 | 43200 | 43200 | 43100 | 687 |
| 410 | 20250110 | 124200 | 20597478400 | 43200 | 43200 | 43200 | 43150 | 227 |
| 411 | 20250110 | 124100 | 20587673300 | 43200 | 43200 | 43250 | 43150 | 13082 |
| 412 | 20250110 | 124000 | 20022110950 | 43200 | 43250 | 43250 | 43150 | 879 |
| 413 | 20250110 | 123900 | 19984133650 | 43200 | 43250 | 43250 | 43200 | 183 |
| 414 | 20250110 | 123800 | 19976224400 | 43200 | 43350 | 43350 | 43200 | 1495 |
| 415 | 20250110 | 123700 | 19911493300 | 43450 | 43450 | 43500 | 43300 | 1093 |
| 416 | 20250110 | 123600 | 19864062900 | 43500 | 43500 | 43500 | 43450 | 622 |
| 417 | 20250110 | 123500 | 19837028550 | 43500 | 43500 | 43500 | 43450 | 378 |
| 418 | 20250110 | 123400 | 19820585650 | 43500 | 43400 | 43500 | 43400 | 716 |
| 419 | 20250110 | 123300 | 19789475100 | 43450 | 43300 | 43450 | 43300 | 365 |
| 420 | 20250110 | 123200 | 19773629750 | 43300 | 43350 | 43350 | 43300 | 112 |
| 421 | 20250110 | 123100 | 19768775900 | 43350 | 43300 | 43350 | 43300 | 287 |
| 422 | 20250110 | 123000 | 19756346650 | 43350 | 43300 | 43350 | 43250 | 2362 |
| 423 | 20250110 | 122900 | 19654077800 | 43350 | 43350 | 43400 | 43300 | 516 |
| 424 | 20250110 | 122800 | 19631719900 | 43400 | 43250 | 43400 | 43200 | 4834 |
| 425 | 20250110 | 122700 | 19422425200 | 43250 | 43300 | 43300 | 43150 | 3838 |
| 426 | 20250110 | 122600 | 19256623600 | 43250 | 43350 | 43350 | 43200 | 5538 |
| 427 | 20250110 | 122500 | 19017026500 | 43300 | 43350 | 43350 | 43300 | 209 |
| 428 | 20250110 | 122400 | 19007967700 | 43350 | 43350 | 43350 | 43300 | 89 |
| 429 | 20250110 | 122300 | 19004109950 | 43300 | 43350 | 43350 | 43300 | 440 |
| 430 | 20250110 | 122200 | 18985052900 | 43350 | 43350 | 43350 | 43300 | 242 |
| 431 | 20250110 | 122100 | 18974563800 | 43350 | 43150 | 43350 | 43150 | 543 |
| 432 | 20250110 | 122000 | 18951088100 | 43200 | 43350 | 43350 | 43150 | 12880 |
| 433 | 20250110 | 121900 | 18393674300 | 43350 | 43350 | 43350 | 43300 | 116 |
| 434 | 20250110 | 121800 | 18388647500 | 43350 | 43350 | 43350 | 43300 | 991 |
| 435 | 20250110 | 121700 | 18345688800 | 43350 | 43300 | 43350 | 43300 | 548 |
| 436 | 20250110 | 121600 | 18321946600 | 43300 | 43300 | 43300 | 43250 | 780 |
| 437 | 20250110 | 121500 | 18288186650 | 43300 | 43050 | 43300 | 43050 | 3798 |
| 438 | 20250110 | 121400 | 18124329750 | 43100 | 43100 | 43100 | 43050 | 6072 |
| 439 | 20250110 | 121300 | 17862696350 | 43100 | 43100 | 43100 | 43050 | 455 |
| 440 | 20250110 | 121200 | 17843094150 | 43100 | 43200 | 43200 | 43050 | 2112 |
| 441 | 20250110 | 121100 | 17752049250 | 43200 | 43200 | 43200 | 43150 | 120 |
| 442 | 20250110 | 121000 | 17746866250 | 43200 | 43150 | 43200 | 43150 | 726 |
| 443 | 20250110 | 120900 | 17715535850 | 43200 | 43200 | 43250 | 43150 | 281 |
| 444 | 20250110 | 120800 | 17703394650 | 43250 | 43200 | 43250 | 43200 | 466 |
| 445 | 20250110 | 120700 | 17683261800 | 43250 | 43250 | 43250 | 43200 | 363 |
| 446 | 20250110 | 120600 | 17667570150 | 43200 | 43200 | 43250 | 43200 | 432 |
| 447 | 20250110 | 120500 | 17648902600 | 43200 | 43200 | 43250 | 43200 | 832 |
| 448 | 20250110 | 120400 | 17612953250 | 43250 | 43250 | 43250 | 43250 | 39 |
| 449 | 20250110 | 120300 | 17611266500 | 43200 | 43200 | 43250 | 43200 | 79 |
| 450 | 20250110 | 120200 | 17607851400 | 43200 | 43200 | 43250 | 43200 | 464 |
| 451 | 20250110 | 120100 | 17587804300 | 43250 | 43250 | 43250 | 43200 | 64 |
| 452 | 20250110 | 120000 | 17585036350 | 43250 | 43150 | 43250 | 43150 | 1096 |
| 453 | 20250110 | 115900 | 17537677200 | 43150 | 43150 | 43150 | 43050 | 1277 |
| 454 | 20250110 | 115800 | 17482583750 | 43150 | 43150 | 43150 | 43100 | 576 |
| 455 | 20250110 | 115700 | 17457753150 | 43150 | 43100 | 43250 | 43100 | 9043 |
| 456 | 20250110 | 115600 | 17066987400 | 43100 | 43100 | 43100 | 43050 | 174 |
| 457 | 20250110 | 115500 | 17059489550 | 43100 | 43100 | 43100 | 43050 | 161 |
| 458 | 20250110 | 115400 | 17052551850 | 43050 | 43150 | 43150 | 43050 | 601 |
| 459 | 20250110 | 115300 | 17026647750 | 43150 | 43200 | 43250 | 43100 | 400 |
| 460 | 20250110 | 115200 | 17009381900 | 43200 | 43250 | 43250 | 43200 | 376 |
| 461 | 20250110 | 115100 | 16993135700 | 43250 | 43300 | 43300 | 43250 | 1455 |
| 462 | 20250110 | 115000 | 16930142800 | 43350 | 43300 | 43350 | 43250 | 480 |
| 463 | 20250110 | 114900 | 16909361800 | 43300 | 43300 | 43350 | 43250 | 2210 |
| 464 | 20250110 | 114800 | 16813625450 | 43300 | 43300 | 43300 | 43250 | 415 |
| 465 | 20250110 | 114700 | 16795657150 | 43300 | 43150 | 43300 | 43150 | 3494 |
| 466 | 20250110 | 114600 | 16644697200 | 43150 | 43250 | 43400 | 43150 | 19432 |
| 467 | 20250110 | 114500 | 15803516850 | 43250 | 43350 | 43350 | 43200 | 1610 |
| 468 | 20250110 | 114400 | 15733881450 | 43300 | 43400 | 43400 | 43250 | 1749 |
| 469 | 20250110 | 114300 | 15658094150 | 43400 | 43550 | 43550 | 43350 | 908 |
| 470 | 20250110 | 114200 | 15618657850 | 43550 | 43450 | 43550 | 43450 | 8522 |
| 471 | 20250110 | 114100 | 15247812650 | 43400 | 43300 | 43450 | 43300 | 2421 |
| 472 | 20250110 | 114000 | 15142861550 | 43300 | 43250 | 43350 | 43250 | 3574 |
| 473 | 20250110 | 113900 | 14988118550 | 43300 | 43450 | 43450 | 43300 | 1195 |
| 474 | 20250110 | 113800 | 14936273800 | 43500 | 43500 | 43550 | 43450 | 598 |
| 475 | 20250110 | 113700 | 14910268550 | 43500 | 43600 | 43600 | 43500 | 1694 |
| 476 | 20250110 | 113600 | 14836486250 | 43600 | 43550 | 43600 | 43550 | 1448 |
| 477 | 20250110 | 113500 | 14773410600 | 43550 | 43600 | 43600 | 43550 | 483 |
| 478 | 20250110 | 113400 | 14752373000 | 43550 | 43600 | 43650 | 43550 | 1475 |
| 479 | 20250110 | 113300 | 14688116250 | 43650 | 43700 | 43700 | 43650 | 702 |
| 480 | 20250110 | 113200 | 14657469800 | 43650 | 43800 | 43800 | 43650 | 4896 |
| 481 | 20250110 | 113100 | 14443288800 | 43800 | 43650 | 43800 | 43650 | 3481 |
| 482 | 20250110 | 113000 | 14291141950 | 43600 | 43600 | 43650 | 43500 | 4521 |
| 483 | 20250110 | 112900 | 14093926850 | 43650 | 43550 | 43700 | 43500 | 2821 |
| 484 | 20250110 | 112800 | 13970980300 | 43550 | 43550 | 43550 | 43500 | 275 |
| 485 | 20250110 | 112700 | 13959012650 | 43500 | 43550 | 43550 | 43500 | 589 |
| 486 | 20250110 | 112600 | 13933384450 | 43550 | 43450 | 43550 | 43450 | 464 |
| 487 | 20250110 | 112500 | 13913205950 | 43500 | 43550 | 43650 | 43500 | 4180 |
| 488 | 20250110 | 112400 | 13731134350 | 43500 | 43500 | 43550 | 43500 | 331 |
| 489 | 20250110 | 112300 | 13716729200 | 43500 | 43600 | 43600 | 43500 | 1047 |
| 490 | 20250110 | 112200 | 13671131150 | 43550 | 43600 | 43650 | 43550 | 1472 |
| 491 | 20250110 | 112100 | 13606949400 | 43650 | 43750 | 43800 | 43600 | 1139 |
| 492 | 20250110 | 112000 | 13557134250 | 43700 | 43700 | 43750 | 43600 | 5672 |
| 493 | 20250110 | 111900 | 13309724350 | 43700 | 43700 | 43800 | 43650 | 15231 |
| 494 | 20250110 | 111800 | 12643377300 | 43700 | 43500 | 43700 | 43450 | 12658 |
| 495 | 20250110 | 111700 | 12092107000 | 43500 | 43500 | 43500 | 43450 | 648 |
| 496 | 20250110 | 111600 | 12063920950 | 43500 | 43350 | 43500 | 43300 | 6430 |
| 497 | 20250110 | 111500 | 11784861400 | 43350 | 43350 | 43350 | 43300 | 279 |
| 498 | 20250110 | 111400 | 11772768350 | 43350 | 43350 | 43350 | 43300 | 266 |
| 499 | 20250110 | 111300 | 11761238850 | 43350 | 43350 | 43350 | 43300 | 326 |
| 500 | 20250110 | 111200 | 11747108200 | 43350 | 43250 | 43350 | 43250 | 3542 |
| 501 | 20250110 | 111100 | 11593797000 | 43250 | 43250 | 43250 | 43200 | 94 |
| 502 | 20250110 | 111000 | 11589733500 | 43250 | 43250 | 43250 | 43200 | 677 |
| 503 | 20250110 | 110900 | 11560482800 | 43200 | 43250 | 43250 | 43200 | 307 |
| 504 | 20250110 | 110800 | 11547206350 | 43250 | 43150 | 43300 | 43150 | 886 |
| 505 | 20250110 | 110700 | 11508906100 | 43150 | 43250 | 43300 | 43150 | 2477 |
| 506 | 20250110 | 110600 | 11401788900 | 43300 | 43250 | 43300 | 43250 | 436 |
| 507 | 20250110 | 110500 | 11382917300 | 43200 | 43150 | 43250 | 43150 | 2413 |
| 508 | 20250110 | 110400 | 11278631850 | 43200 | 43150 | 43200 | 43150 | 956 |
| 509 | 20250110 | 110300 | 11237335450 | 43150 | 43200 | 43200 | 43150 | 273 |
| 510 | 20250110 | 110200 | 11225542550 | 43150 | 43200 | 43200 | 43150 | 238 |
| 511 | 20250110 | 110100 | 11215263200 | 43200 | 43050 | 43200 | 43050 | 1620 |
| 512 | 20250110 | 110000 | 11145410700 | 43050 | 43100 | 43100 | 43000 | 371 |
| 513 | 20250110 | 105900 | 11129437250 | 43100 | 43050 | 43100 | 43000 | 1757 |
| 514 | 20250110 | 105800 | 11053794250 | 43050 | 43000 | 43050 | 43000 | 191 |
| 515 | 20250110 | 105700 | 11045577700 | 43050 | 43100 | 43100 | 43000 | 711 |
| 516 | 20250110 | 105600 | 11014970650 | 43150 | 43150 | 43200 | 43100 | 1154 |
| 517 | 20250110 | 105500 | 10965212600 | 43200 | 43200 | 43250 | 43150 | 918 |
| 518 | 20250110 | 105400 | 10925554750 | 43200 | 43200 | 43250 | 43050 | 1548 |
| 519 | 20250110 | 105300 | 10858773450 | 43100 | 43100 | 43300 | 43100 | 3324 |
| 520 | 20250110 | 105200 | 10715118300 | 43100 | 43200 | 43250 | 43100 | 1877 |
| 521 | 20250110 | 105100 | 10634030650 | 43250 | 43250 | 43250 | 43200 | 1174 |
| 522 | 20250110 | 105000 | 10583257750 | 43200 | 43250 | 43250 | 43200 | 510 |
| 523 | 20250110 | 104900 | 10561218150 | 43250 | 43250 | 43250 | 43200 | 112 |
| 524 | 20250110 | 104800 | 10556374500 | 43250 | 43300 | 43300 | 43150 | 1835 |
| 525 | 20250110 | 104700 | 10477037100 | 43300 | 43350 | 43350 | 43250 | 1736 |
| 526 | 20250110 | 104600 | 10401900600 | 43350 | 43300 | 43350 | 43300 | 2680 |
| 527 | 20250110 | 104500 | 10285794050 | 43300 | 43350 | 43400 | 43300 | 614 |
| 528 | 20250110 | 104400 | 10259178200 | 43350 | 43350 | 43400 | 43350 | 1614 |
| 529 | 20250110 | 104300 | 10189209850 | 43350 | 43300 | 43350 | 43300 | 476 |
| 530 | 20250110 | 104200 | 10168578900 | 43300 | 43100 | 43300 | 43100 | 6387 |
| 531 | 20250110 | 104100 | 9892423650 | 43150 | 43150 | 43150 | 43100 | 330 |
| 532 | 20250110 | 104000 | 9878196350 | 43100 | 43150 | 43150 | 43100 | 79 |
| 533 | 20250110 | 103900 | 9874789000 | 43100 | 43050 | 43200 | 43050 | 688 |
| 534 | 20250110 | 103800 | 9845133450 | 43050 | 43000 | 43050 | 43000 | 520 |
| 535 | 20250110 | 103700 | 9822748500 | 43050 | 43000 | 43050 | 43000 | 791 |
| 536 | 20250110 | 103600 | 9788699200 | 43050 | 43150 | 43150 | 43000 | 2244 |
| 537 | 20250110 | 103500 | 9692196100 | 43100 | 43150 | 43200 | 43100 | 3806 |
| 538 | 20250110 | 103400 | 9527986750 | 43150 | 43150 | 43200 | 43150 | 1267 |
| 539 | 20250110 | 103300 | 9473264300 | 43150 | 43200 | 43200 | 43150 | 288 |
| 540 | 20250110 | 103200 | 9460832600 | 43200 | 43200 | 43250 | 43150 | 2209 |
| 541 | 20250110 | 103100 | 9365332700 | 43200 | 43200 | 43250 | 43150 | 537 |
| 542 | 20250110 | 103000 | 9342125250 | 43200 | 43150 | 43250 | 43150 | 3455 |
| 543 | 20250110 | 102900 | 9192949200 | 43150 | 43000 | 43250 | 42900 | 8583 |
| 544 | 20250110 | 102800 | 8823098200 | 43000 | 43000 | 43000 | 42850 | 5815 |
| 545 | 20250110 | 102700 | 8573774450 | 43050 | 43100 | 43100 | 43000 | 364 |
| 546 | 20250110 | 102600 | 8558104400 | 43050 | 43100 | 43100 | 43050 | 254 |
| 547 | 20250110 | 102500 | 8547157700 | 43100 | 43250 | 43250 | 43050 | 2232 |
| 548 | 20250110 | 102400 | 8450940900 | 43250 | 43100 | 43250 | 43100 | 964 |
| 549 | 20250110 | 102300 | 8409306400 | 43150 | 43150 | 43150 | 43050 | 266 |
| 550 | 20250110 | 102200 | 8397843950 | 43150 | 43050 | 43150 | 42950 | 10038 |
| 551 | 20250110 | 102100 | 7966136150 | 43050 | 43150 | 43150 | 43050 | 1993 |
| 552 | 20250110 | 102000 | 7880244000 | 43150 | 43100 | 43150 | 43100 | 266 |
| 553 | 20250110 | 101900 | 7868775850 | 43100 | 43100 | 43150 | 43100 | 5409 |
| 554 | 20250110 | 101800 | 7635643050 | 43050 | 43050 | 43100 | 43050 | 1976 |
| 555 | 20250110 | 101700 | 7550572100 | 43050 | 43100 | 43200 | 43000 | 4984 |
| 556 | 20250110 | 101600 | 7335840100 | 43150 | 43300 | 43300 | 43150 | 3306 |
| 557 | 20250110 | 101500 | 7192894800 | 43300 | 43200 | 43300 | 43150 | 3462 |
| 558 | 20250110 | 101400 | 7043255900 | 43200 | 43050 | 43200 | 43050 | 4671 |
| 559 | 20250110 | 101300 | 6841828300 | 43100 | 42850 | 43100 | 42850 | 9220 |
| 560 | 20250110 | 101200 | 6446045650 | 42850 | 42900 | 42950 | 42850 | 645 |
| 561 | 20250110 | 101100 | 6418381850 | 42950 | 42950 | 42950 | 42900 | 648 |
| 562 | 20250110 | 101000 | 6390568750 | 42950 | 43000 | 43000 | 42950 | 1066 |
| 563 | 20250110 | 100900 | 6344782200 | 43000 | 43000 | 43000 | 42950 | 586 |
| 564 | 20250110 | 100800 | 6319610550 | 42950 | 42800 | 43050 | 42800 | 13705 |
| 565 | 20250110 | 100700 | 5731393800 | 42800 | 42800 | 42800 | 42750 | 2596 |
| 566 | 20250110 | 100600 | 5620291150 | 42750 | 42850 | 42850 | 42750 | 782 |
| 567 | 20250110 | 100500 | 5586821650 | 42850 | 42850 | 42850 | 42750 | 1565 |
| 568 | 20250110 | 100400 | 5519837400 | 42850 | 42850 | 42850 | 42800 | 119 |
| 569 | 20250110 | 100300 | 5514738600 | 42850 | 42750 | 42850 | 42700 | 6701 |
| 570 | 20250110 | 100200 | 5228266000 | 42750 | 42850 | 42900 | 42700 | 1289 |
| 571 | 20250110 | 100100 | 5173090700 | 42850 | 42850 | 42900 | 42850 | 255 |
| 572 | 20250110 | 100000 | 5162162300 | 42850 | 42850 | 42900 | 42750 | 1038 |
| 573 | 20250110 | 095900 | 5117726750 | 42800 | 42750 | 42850 | 42700 | 994 |
| 574 | 20250110 | 095800 | 5075159250 | 42750 | 42750 | 42750 | 42700 | 176 |
| 575 | 20250110 | 095700 | 5067639150 | 42750 | 42800 | 42800 | 42700 | 139 |
| 576 | 20250110 | 095600 | 5061695950 | 42800 | 42800 | 42850 | 42700 | 763 |
| 577 | 20250110 | 095500 | 5029038850 | 42800 | 42750 | 42800 | 42700 | 220 |
| 578 | 20250110 | 095400 | 5019634050 | 42700 | 42700 | 42800 | 42650 | 1106 |
| 579 | 20250110 | 095300 | 4972403750 | 42700 | 42600 | 42700 | 42550 | 634 |
| 580 | 20250110 | 095200 | 4945383100 | 42600 | 42600 | 42700 | 42550 | 311 |
| 581 | 20250110 | 095100 | 4932139100 | 42600 | 42600 | 42700 | 42550 | 591 |
| 582 | 20250110 | 095000 | 4906962500 | 42600 | 42550 | 42600 | 42550 | 249 |
| 583 | 20250110 | 094900 | 4896362350 | 42550 | 42650 | 42650 | 42500 | 2956 |
| 584 | 20250110 | 094800 | 4770562850 | 42650 | 42700 | 42700 | 42600 | 498 |
| 585 | 20250110 | 094700 | 4749323000 | 42700 | 42650 | 42700 | 42600 | 367 |
| 586 | 20250110 | 094600 | 4733680050 | 42600 | 42600 | 42700 | 42500 | 2584 |
| 587 | 20250110 | 094500 | 4623705700 | 42600 | 42600 | 42700 | 42550 | 1201 |
| 588 | 20250110 | 094400 | 4572533300 | 42600 | 42550 | 42700 | 42500 | 3510 |
| 589 | 20250110 | 094300 | 4423175700 | 42550 | 42550 | 42600 | 42500 | 662 |
| 590 | 20250110 | 094200 | 4395006550 | 42600 | 42600 | 42600 | 42550 | 318 |
| 591 | 20250110 | 094100 | 4381470800 | 42600 | 42600 | 42650 | 42550 | 558 |
| 592 | 20250110 | 094000 | 4357694750 | 42650 | 42650 | 42700 | 42550 | 471 |
| 593 | 20250110 | 093900 | 4337622150 | 42600 | 42600 | 42650 | 42500 | 1156 |
| 594 | 20250110 | 093800 | 4288420650 | 42600 | 42600 | 42700 | 42550 | 1021 |
| 595 | 20250110 | 093700 | 4244935400 | 42700 | 42750 | 42750 | 42550 | 9818 |
| 596 | 20250110 | 093600 | 3826398800 | 42750 | 42750 | 42800 | 42750 | 882 |
| 597 | 20250110 | 093500 | 3788688600 | 42800 | 42700 | 42850 | 42700 | 2400 |
| 598 | 20250110 | 093400 | 3686049050 | 42700 | 42650 | 42700 | 42650 | 1076 |
| 599 | 20250110 | 093300 | 3640147450 | 42700 | 42750 | 42750 | 42650 | 750 |
| 600 | 20250110 | 093200 | 3608135150 | 42750 | 42700 | 42750 | 42700 | 280 |
| 601 | 20250110 | 093100 | 3596166850 | 42750 | 42750 | 42750 | 42650 | 645 |
| 602 | 20250110 | 093000 | 3568633250 | 42750 | 42650 | 42750 | 42600 | 2687 |
| 603 | 20250110 | 092900 | 3454009800 | 42600 | 42600 | 42650 | 42600 | 1218 |
| 604 | 20250110 | 092800 | 3402112850 | 42600 | 42700 | 42700 | 42600 | 2227 |
| 605 | 20250110 | 092700 | 3307103600 | 42700 | 42750 | 42800 | 42700 | 393 |
| 606 | 20250110 | 092600 | 3290302050 | 42700 | 42700 | 42750 | 42650 | 943 |
| 607 | 20250110 | 092500 | 3250047150 | 42700 | 42700 | 42700 | 42650 | 552 |
| 608 | 20250110 | 092400 | 3226486750 | 42700 | 42650 | 42700 | 42600 | 1251 |
| 609 | 20250110 | 092300 | 3173129350 | 42600 | 42700 | 42750 | 42600 | 3267 |
| 610 | 20250110 | 092200 | 3033702350 | 42750 | 42900 | 42900 | 42700 | 3452 |
| 611 | 20250110 | 092100 | 2886023000 | 42900 | 42900 | 42900 | 42850 | 486 |
| 612 | 20250110 | 092000 | 2865183700 | 42900 | 42850 | 42950 | 42800 | 1147 |
| 613 | 20250110 | 091900 | 2816018900 | 42800 | 43000 | 43000 | 42800 | 894 |
| 614 | 20250110 | 091800 | 2777668650 | 43000 | 42800 | 43000 | 42800 | 707 |
| 615 | 20250110 | 091700 | 2747344850 | 42900 | 42700 | 42900 | 42700 | 6045 |
| 616 | 20250110 | 091600 | 2488852150 | 42750 | 42850 | 42850 | 42700 | 1850 |
| 617 | 20250110 | 091500 | 2409706300 | 42800 | 42900 | 42900 | 42800 | 2512 |
| 618 | 20250110 | 091400 | 2302079400 | 42900 | 42900 | 42950 | 42850 | 2768 |
| 619 | 20250110 | 091300 | 2183347300 | 42950 | 42950 | 43000 | 42850 | 1073 |
| 620 | 20250110 | 091200 | 2137298600 | 42900 | 42900 | 42950 | 42700 | 12264 |
| 621 | 20250110 | 091100 | 1612415650 | 42900 | 42950 | 43050 | 42850 | 3319 |
| 622 | 20250110 | 091000 | 1469992250 | 43000 | 43050 | 43050 | 42850 | 6736 |
| 623 | 20250110 | 090900 | 1180888550 | 43050 | 43000 | 43050 | 43000 | 1822 |
| 624 | 20250110 | 090800 | 1102470950 | 43000 | 42950 | 43100 | 42950 | 3369 |
| 625 | 20250110 | 090700 | 957473350 | 42950 | 42950 | 43050 | 42900 | 2305 |
| 626 | 20250110 | 090600 | 858357550 | 43000 | 42850 | 43050 | 42800 | 1637 |
| 627 | 20250110 | 090500 | 788188300 | 42850 | 42800 | 42900 | 42750 | 1002 |
| 628 | 20250110 | 090400 | 745313850 | 42750 | 42850 | 42950 | 42750 | 2223 |
| 629 | 20250110 | 090300 | 650144250 | 42850 | 43050 | 43100 | 42750 | 4979 |
| 630 | 20250110 | 090200 | 436416200 | 43100 | 43200 | 43200 | 43100 | 1861 |
| 631 | 20250110 | 090100 | 356099300 | 43150 | 43150 | 43200 | 43050 | 1992 |
| 632 | 20250110 | 090000 | 270209050 | 43200 | 43550 | 43550 | 43100 | 6212 |