27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 1329 |
| 3 | 20250102 | 183300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20250102 | 183200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20250102 | 183100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20250102 | 183000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20250102 | 182900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20250102 | 182800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20250102 | 182700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20250102 | 182600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20250102 | 182500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20250102 | 182400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20250102 | 182300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20250102 | 182200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20250102 | 182100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20250102 | 182000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20250102 | 181900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20250102 | 181800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20250102 | 181700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20250102 | 181600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20250102 | 181500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20250102 | 181400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20250102 | 181300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20250102 | 181200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20250102 | 181100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20250102 | 181000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20250102 | 180900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20250102 | 180800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20250102 | 180700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20250102 | 180600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20250102 | 180500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20250102 | 180400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 1329 |
| 33 | 20250102 | 180300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20250102 | 180200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20250102 | 180100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20250102 | 180000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20250102 | 175900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20250102 | 175800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20250102 | 175700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20250102 | 175600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20250102 | 175500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20250102 | 175400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20250102 | 175300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20250102 | 175200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20250102 | 175100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20250102 | 175000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20250102 | 174900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20250102 | 174800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20250102 | 174700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20250102 | 174600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20250102 | 174500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20250102 | 174400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20250102 | 174300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20250102 | 174200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20250102 | 174100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20250102 | 174000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20250102 | 173900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20250102 | 173800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20250102 | 173700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20250102 | 173600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20250102 | 173500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20250102 | 173400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 1329 |
| 63 | 20250102 | 173300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20250102 | 173200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20250102 | 173100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20250102 | 173000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20250102 | 172900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20250102 | 172800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20250102 | 172700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20250102 | 172600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20250102 | 172500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20250102 | 172400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20250102 | 172300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20250102 | 172200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20250102 | 172100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20250102 | 172000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20250102 | 171900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20250102 | 171800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20250102 | 171700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20250102 | 171600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20250102 | 171500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20250102 | 171400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20250102 | 171300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20250102 | 171200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20250102 | 171100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20250102 | 171000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20250102 | 170900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20250102 | 170800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20250102 | 170700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20250102 | 170600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20250102 | 170500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20250102 | 170400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 1329 |
| 93 | 20250102 | 170300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20250102 | 170200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20250102 | 170100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20250102 | 170000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20250102 | 165900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20250102 | 165800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20250102 | 165700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20250102 | 165600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20250102 | 165500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20250102 | 165400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20250102 | 165300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20250102 | 165200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20250102 | 165100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20250102 | 165000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20250102 | 164900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20250102 | 164800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20250102 | 164700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20250102 | 164600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20250102 | 164500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20250102 | 164400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20250102 | 164300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20250102 | 164200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20250102 | 164100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20250102 | 164000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20250102 | 163900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20250102 | 163800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20250102 | 163700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20250102 | 163600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20250102 | 163500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20250102 | 163400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 1329 |
| 123 | 20250102 | 163300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20250102 | 163200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20250102 | 163100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20250102 | 163000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20250102 | 162900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20250102 | 162800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20250102 | 162700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20250102 | 162600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20250102 | 162500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20250102 | 162400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20250102 | 162300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20250102 | 162200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20250102 | 162100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20250102 | 162000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20250102 | 161900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20250102 | 161800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20250102 | 161700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20250102 | 161600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20250102 | 161500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20250102 | 161400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20250102 | 161300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20250102 | 161200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20250102 | 161100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20250102 | 161000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20250102 | 160900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20250102 | 160800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20250102 | 160700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20250102 | 160600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20250102 | 160500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20250102 | 160400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 1329 |
| 153 | 20250102 | 160300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20250102 | 160200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20250102 | 160100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20250102 | 160000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20250102 | 155900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20250102 | 155800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20250102 | 155700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20250102 | 155600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20250102 | 155500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20250102 | 155400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20250102 | 155300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20250102 | 155200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20250102 | 155100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20250102 | 155000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20250102 | 154900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20250102 | 154800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20250102 | 154700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20250102 | 154600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20250102 | 154500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20250102 | 154400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20250102 | 154300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20250102 | 154200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20250102 | 154100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20250102 | 154000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20250102 | 153900 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20250102 | 153800 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20250102 | 153700 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20250102 | 153600 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20250102 | 153500 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20250102 | 153400 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 1329 |
| 183 | 20250102 | 153300 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20250102 | 153200 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20250102 | 153100 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20250102 | 153000 | 4969738400 | 49300 | 49300 | 49300 | 49300 | 1329 |
| 187 | 20250102 | 152900 | 4904218700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20250102 | 152800 | 4904218700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20250102 | 152700 | 4904218700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20250102 | 152600 | 4904218700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20250102 | 152500 | 4904218700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20250102 | 152400 | 4904218700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20250102 | 152300 | 4904218700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20250102 | 152200 | 4904218700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20250102 | 152100 | 4904218700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20250102 | 152000 | 4904218700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20250102 | 151900 | 4904218700 | 49100 | 49150 | 49150 | 49100 | 1587 |
| 198 | 20250102 | 151800 | 4826241850 | 49150 | 49150 | 49150 | 49150 | 97 |
| 199 | 20250102 | 151700 | 4821474300 | 49150 | 49100 | 49150 | 49100 | 143 |
| 200 | 20250102 | 151600 | 4814446300 | 49150 | 49100 | 49150 | 49100 | 851 |
| 201 | 20250102 | 151500 | 4772662050 | 49100 | 49150 | 49150 | 49100 | 1729 |
| 202 | 20250102 | 151400 | 4687749000 | 49200 | 49100 | 49200 | 49100 | 103 |
| 203 | 20250102 | 151300 | 4682686600 | 49150 | 49150 | 49200 | 49150 | 665 |
| 204 | 20250102 | 151200 | 4650001400 | 49150 | 49100 | 49200 | 49100 | 304 |
| 205 | 20250102 | 151100 | 4635059900 | 49200 | 49200 | 49200 | 49150 | 1430 |
| 206 | 20250102 | 151000 | 4564771850 | 49200 | 49150 | 49200 | 49150 | 609 |
| 207 | 20250102 | 150900 | 4534837150 | 49200 | 49200 | 49200 | 49150 | 17 |
| 208 | 20250102 | 150800 | 4534001050 | 49150 | 49200 | 49200 | 49150 | 15 |
| 209 | 20250102 | 150700 | 4533263600 | 49200 | 49200 | 49200 | 49200 | 4 |
| 210 | 20250102 | 150600 | 4533066800 | 49200 | 49200 | 49200 | 49200 | 7 |
| 211 | 20250102 | 150500 | 4532722400 | 49200 | 49250 | 49250 | 49200 | 9 |
| 212 | 20250102 | 150400 | 4532279450 | 49200 | 49200 | 49250 | 49200 | 10 |
| 213 | 20250102 | 150300 | 4531787250 | 49250 | 49250 | 49250 | 49250 | 3 |
| 214 | 20250102 | 150200 | 4531639500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 215 | 20250102 | 150100 | 4531639500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 216 | 20250102 | 150000 | 4531639500 | 49200 | 49200 | 49250 | 49200 | 143 |
| 217 | 20250102 | 145900 | 4524603750 | 49200 | 49150 | 49250 | 49150 | 104 |
| 218 | 20250102 | 145800 | 4519487050 | 49150 | 49200 | 49200 | 49150 | 2881 |
| 219 | 20250102 | 145700 | 4377742000 | 49250 | 49200 | 49250 | 49200 | 1011 |
| 220 | 20250102 | 145600 | 4328000500 | 49200 | 49200 | 49200 | 49200 | 96 |
| 221 | 20250102 | 145500 | 4323277300 | 49200 | 49250 | 49250 | 49200 | 27 |
| 222 | 20250102 | 145400 | 4321947850 | 49250 | 49200 | 49250 | 49200 | 124 |
| 223 | 20250102 | 145300 | 4315841300 | 49250 | 49150 | 49250 | 49150 | 123 |
| 224 | 20250102 | 145200 | 4309784050 | 49250 | 49250 | 49250 | 49150 | 103 |
| 225 | 20250102 | 145100 | 4304711600 | 49250 | 49150 | 49250 | 49150 | 135 |
| 226 | 20250102 | 145000 | 4298063550 | 49250 | 49250 | 49250 | 49150 | 135 |
| 227 | 20250102 | 144900 | 4291415400 | 49250 | 49200 | 49250 | 49150 | 401 |
| 228 | 20250102 | 144800 | 4271680100 | 49250 | 49200 | 49250 | 49200 | 112 |
| 229 | 20250102 | 144700 | 4266164500 | 49250 | 49200 | 49250 | 49200 | 134 |
| 230 | 20250102 | 144600 | 4259565550 | 49250 | 49250 | 49250 | 49200 | 154 |
| 231 | 20250102 | 144500 | 4251981500 | 49250 | 49250 | 49250 | 49200 | 89 |
| 232 | 20250102 | 144400 | 4247598400 | 49250 | 49200 | 49300 | 49200 | 610 |
| 233 | 20250102 | 144300 | 4217579050 | 49300 | 49300 | 49300 | 49200 | 240 |
| 234 | 20250102 | 144200 | 4205747750 | 49300 | 49200 | 49300 | 49200 | 151 |
| 235 | 20250102 | 144100 | 4198304450 | 49300 | 49250 | 49300 | 49200 | 194 |
| 236 | 20250102 | 144000 | 4188742850 | 49250 | 49250 | 49250 | 49200 | 131 |
| 237 | 20250102 | 143900 | 4182291350 | 49250 | 49200 | 49250 | 49200 | 196 |
| 238 | 20250102 | 143800 | 4172638850 | 49250 | 49250 | 49250 | 49200 | 230 |
| 239 | 20250102 | 143700 | 4161311500 | 49200 | 49200 | 49250 | 49200 | 157 |
| 240 | 20250102 | 143600 | 4153579650 | 49250 | 49150 | 49250 | 49150 | 104 |
| 241 | 20250102 | 143500 | 4148460450 | 49200 | 49200 | 49200 | 49150 | 224 |
| 242 | 20250102 | 143400 | 4137445300 | 49200 | 49200 | 49200 | 49150 | 177 |
| 243 | 20250102 | 143300 | 4128737200 | 49200 | 49150 | 49200 | 49150 | 109 |
| 244 | 20250102 | 143200 | 4123374700 | 49200 | 49150 | 49200 | 49150 | 119 |
| 245 | 20250102 | 143100 | 4117520350 | 49200 | 49200 | 49200 | 49150 | 460 |
| 246 | 20250102 | 143000 | 4094888650 | 49200 | 49150 | 49200 | 49150 | 141 |
| 247 | 20250102 | 142900 | 4087951650 | 49150 | 49200 | 49200 | 49150 | 273 |
| 248 | 20250102 | 142800 | 4074533250 | 49150 | 49150 | 49150 | 49150 | 6 |
| 249 | 20250102 | 142700 | 4074238350 | 49150 | 49150 | 49150 | 49150 | 120 |
| 250 | 20250102 | 142600 | 4068340350 | 49150 | 49150 | 49150 | 49150 | 3 |
| 251 | 20250102 | 142500 | 4068192900 | 49150 | 49150 | 49150 | 49150 | 70 |
| 252 | 20250102 | 142400 | 4064752400 | 49150 | 49150 | 49150 | 49150 | 54 |
| 253 | 20250102 | 142300 | 4062098300 | 49150 | 49150 | 49150 | 49150 | 3 |
| 254 | 20250102 | 142200 | 4061950850 | 49150 | 49150 | 49150 | 49150 | 70 |
| 255 | 20250102 | 142100 | 4058510350 | 49150 | 49150 | 49150 | 49150 | 5 |
| 256 | 20250102 | 142000 | 4058264600 | 49200 | 49200 | 49250 | 49200 | 302 |
| 257 | 20250102 | 141900 | 4043406050 | 49200 | 49200 | 49200 | 49200 | 64 |
| 258 | 20250102 | 141800 | 4040257250 | 49250 | 49200 | 49250 | 49200 | 9 |
| 259 | 20250102 | 141700 | 4039814300 | 49250 | 49200 | 49250 | 49200 | 12 |
| 260 | 20250102 | 141600 | 4039223750 | 49250 | 49200 | 49250 | 49200 | 70 |
| 261 | 20250102 | 141500 | 4035779600 | 49200 | 49200 | 49250 | 49200 | 10 |
| 262 | 20250102 | 141400 | 4035287450 | 49200 | 49200 | 49250 | 49200 | 69 |
| 263 | 20250102 | 141300 | 4031892500 | 49250 | 49200 | 49250 | 49200 | 9 |
| 264 | 20250102 | 141200 | 4031449550 | 49200 | 49200 | 49250 | 49200 | 33 |
| 265 | 20250102 | 141100 | 4029825500 | 49200 | 49200 | 49200 | 49200 | 90 |
| 266 | 20250102 | 141000 | 4025397500 | 49250 | 49200 | 49250 | 49200 | 93 |
| 267 | 20250102 | 140900 | 4020820150 | 49250 | 49200 | 49250 | 49200 | 72 |
| 268 | 20250102 | 140800 | 4017277500 | 49200 | 49250 | 49250 | 49200 | 8 |
| 269 | 20250102 | 140700 | 4016883650 | 49200 | 49200 | 49200 | 49200 | 9 |
| 270 | 20250102 | 140600 | 4016440850 | 49250 | 49250 | 49300 | 49200 | 890 |
| 271 | 20250102 | 140500 | 3972608350 | 49250 | 49250 | 49250 | 49250 | 9 |
| 272 | 20250102 | 140400 | 3972165100 | 49250 | 49200 | 49250 | 49200 | 476 |
| 273 | 20250102 | 140300 | 3948722250 | 49200 | 49200 | 49250 | 49200 | 98 |
| 274 | 20250102 | 140200 | 3943900400 | 49250 | 49200 | 49250 | 49200 | 10 |
| 275 | 20250102 | 140100 | 3943408150 | 49200 | 49200 | 49250 | 49200 | 72 |
| 276 | 20250102 | 140000 | 3939865500 | 49200 | 49200 | 49250 | 49200 | 39 |
| 277 | 20250102 | 135900 | 3937946450 | 49200 | 49150 | 49250 | 49150 | 16 |
| 278 | 20250102 | 135800 | 3937158900 | 49200 | 49200 | 49250 | 49200 | 152 |
| 279 | 20250102 | 135700 | 3929680250 | 49250 | 49200 | 49250 | 49200 | 33 |
| 280 | 20250102 | 135600 | 3928056400 | 49200 | 49250 | 49250 | 49200 | 103 |
| 281 | 20250102 | 135500 | 3922988300 | 49200 | 49250 | 49250 | 49200 | 106 |
| 282 | 20250102 | 135400 | 3917769500 | 49250 | 49150 | 49250 | 49150 | 1573 |
| 283 | 20250102 | 135300 | 3840299650 | 49300 | 49100 | 49300 | 49100 | 53 |
| 284 | 20250102 | 135200 | 3837687900 | 49100 | 49100 | 49200 | 49100 | 36 |
| 285 | 20250102 | 135100 | 3835917300 | 49100 | 49200 | 49200 | 49100 | 53 |
| 286 | 20250102 | 135000 | 3833310200 | 49100 | 49100 | 49100 | 49100 | 69 |
| 287 | 20250102 | 134900 | 3829922300 | 49100 | 49100 | 49100 | 49100 | 3 |
| 288 | 20250102 | 134800 | 3829775000 | 49100 | 49100 | 49100 | 49100 | 13 |
| 289 | 20250102 | 134700 | 3829136700 | 49200 | 49100 | 49200 | 49100 | 67 |
| 290 | 20250102 | 134600 | 3825846900 | 49100 | 49100 | 49100 | 49100 | 9 |
| 291 | 20250102 | 134500 | 3825405000 | 49100 | 49100 | 49100 | 49100 | 65 |
| 292 | 20250102 | 134400 | 3822213500 | 49100 | 49100 | 49100 | 49100 | 6 |
| 293 | 20250102 | 134300 | 3821918900 | 49100 | 49100 | 49100 | 49100 | 8 |
| 294 | 20250102 | 134200 | 3821526100 | 49100 | 49150 | 49150 | 49100 | 88 |
| 295 | 20250102 | 134100 | 3817201250 | 49150 | 49200 | 49200 | 49150 | 128 |
| 296 | 20250102 | 134000 | 3810903950 | 49200 | 49300 | 49300 | 49200 | 9 |
| 297 | 20250102 | 133900 | 3810460850 | 49200 | 49200 | 49300 | 49200 | 255 |
| 298 | 20250102 | 133800 | 3797914750 | 49200 | 49200 | 49200 | 49200 | 6 |
| 299 | 20250102 | 133700 | 3797619550 | 49200 | 49300 | 49300 | 49200 | 1073 |
| 300 | 20250102 | 133600 | 3744827350 | 49200 | 49200 | 49300 | 49200 | 15 |
| 301 | 20250102 | 133500 | 3744089050 | 49200 | 49200 | 49200 | 49200 | 6 |
| 302 | 20250102 | 133400 | 3743793850 | 49200 | 49200 | 49200 | 49200 | 64 |
| 303 | 20250102 | 133300 | 3740645050 | 49200 | 49200 | 49200 | 49200 | 9 |
| 304 | 20250102 | 133200 | 3740202250 | 49200 | 49200 | 49200 | 49200 | 5 |
| 305 | 20250102 | 133100 | 3739956250 | 49200 | 49200 | 49250 | 49200 | 10 |
| 306 | 20250102 | 133000 | 3739464200 | 49250 | 49200 | 49250 | 49200 | 15 |
| 307 | 20250102 | 132900 | 3738725700 | 49150 | 49150 | 49350 | 49150 | 5386 |
| 308 | 20250102 | 132800 | 3473235400 | 49250 | 49200 | 49250 | 49150 | 65 |
| 309 | 20250102 | 132700 | 3470035500 | 49150 | 49150 | 49200 | 49150 | 59 |
| 310 | 20250102 | 132600 | 3467132900 | 49150 | 49150 | 49250 | 49150 | 86 |
| 311 | 20250102 | 132500 | 3462904900 | 49150 | 49250 | 49250 | 49150 | 20 |
| 312 | 20250102 | 132400 | 3461920500 | 49150 | 49200 | 49200 | 49150 | 19 |
| 313 | 20250102 | 132300 | 3460986100 | 49250 | 49150 | 49250 | 49150 | 91 |
| 314 | 20250102 | 132200 | 3456510000 | 49150 | 49100 | 49150 | 49100 | 178 |
| 315 | 20250102 | 132100 | 3447769100 | 49100 | 49150 | 49150 | 49100 | 10 |
| 316 | 20250102 | 132000 | 3447277900 | 49150 | 49150 | 49150 | 49150 | 5 |
| 317 | 20250102 | 131900 | 3447032150 | 49150 | 49100 | 49150 | 49100 | 6 |
| 318 | 20250102 | 131800 | 3446737400 | 49200 | 49000 | 49200 | 49000 | 1507 |
| 319 | 20250102 | 131700 | 3372594100 | 49200 | 49100 | 49200 | 49000 | 3303 |
| 320 | 20250102 | 131600 | 3210320750 | 48950 | 48950 | 49050 | 48900 | 143 |
| 321 | 20250102 | 131500 | 3203307550 | 49050 | 48950 | 49050 | 48950 | 109 |
| 322 | 20250102 | 131400 | 3197967400 | 48950 | 48950 | 49050 | 48950 | 51 |
| 323 | 20250102 | 131300 | 3195466750 | 48950 | 48950 | 49050 | 48950 | 51 |
| 324 | 20250102 | 131200 | 3192965700 | 48950 | 48950 | 49000 | 48950 | 46 |
| 325 | 20250102 | 131100 | 3190712000 | 48950 | 48950 | 48950 | 48900 | 196 |
| 326 | 20250102 | 131000 | 3181117950 | 48950 | 48900 | 48950 | 48900 | 115 |
| 327 | 20250102 | 130900 | 3175492050 | 48900 | 48900 | 48950 | 48900 | 52 |
| 328 | 20250102 | 130800 | 3172947100 | 48900 | 48950 | 48950 | 48900 | 44 |
| 329 | 20250102 | 130700 | 3170793450 | 48900 | 48900 | 48950 | 48900 | 53 |
| 330 | 20250102 | 130600 | 3168199550 | 48950 | 48950 | 48950 | 48900 | 57 |
| 331 | 20250102 | 130500 | 3165409700 | 48950 | 48950 | 48950 | 48900 | 68 |
| 332 | 20250102 | 130400 | 3162081350 | 48900 | 48900 | 48950 | 48900 | 52 |
| 333 | 20250102 | 130300 | 3159536250 | 48900 | 48950 | 48950 | 48900 | 51 |
| 334 | 20250102 | 130200 | 3157040150 | 48900 | 48900 | 48950 | 48900 | 123 |
| 335 | 20250102 | 130100 | 3151022550 | 48900 | 48950 | 48950 | 48900 | 17 |
| 336 | 20250102 | 130000 | 3150190550 | 48950 | 48900 | 48950 | 48900 | 91 |
| 337 | 20250102 | 125900 | 3145739100 | 48900 | 49000 | 49000 | 48900 | 19 |
| 338 | 20250102 | 125800 | 3144809000 | 48900 | 48900 | 48900 | 48900 | 6 |
| 339 | 20250102 | 125700 | 3144515600 | 48900 | 48900 | 48950 | 48900 | 72 |
| 340 | 20250102 | 125600 | 3140994300 | 48900 | 48900 | 49000 | 48900 | 11 |
| 341 | 20250102 | 125500 | 3140455900 | 48900 | 48900 | 48900 | 48900 | 8 |
| 342 | 20250102 | 125400 | 3140064700 | 48900 | 48950 | 48950 | 48900 | 1209 |
| 343 | 20250102 | 125300 | 3080885000 | 48950 | 48950 | 48950 | 48950 | 1 |
| 344 | 20250102 | 125200 | 3080836050 | 49000 | 48950 | 49000 | 48950 | 104 |
| 345 | 20250102 | 125100 | 3075742850 | 49050 | 48950 | 49050 | 48950 | 48 |
| 346 | 20250102 | 125000 | 3073388850 | 49050 | 48950 | 49050 | 48950 | 43 |
| 347 | 20250102 | 124900 | 3071279900 | 48950 | 49050 | 49050 | 48950 | 67 |
| 348 | 20250102 | 124800 | 3067999650 | 48950 | 48950 | 48950 | 48950 | 5 |
| 349 | 20250102 | 124700 | 3067754900 | 48950 | 48950 | 48950 | 48950 | 64 |
| 350 | 20250102 | 124600 | 3064622100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 351 | 20250102 | 124500 | 3064622100 | 48950 | 48950 | 48950 | 48950 | 5 |
| 352 | 20250102 | 124400 | 3064377350 | 48950 | 49000 | 49000 | 48950 | 540 |
| 353 | 20250102 | 124300 | 3037917500 | 49000 | 49000 | 49000 | 49000 | 3 |
| 354 | 20250102 | 124200 | 3037770500 | 49000 | 48950 | 49000 | 48950 | 138 |
| 355 | 20250102 | 124100 | 3031008550 | 48950 | 48950 | 48950 | 48950 | 58 |
| 356 | 20250102 | 124000 | 3028169450 | 48950 | 48950 | 48950 | 48950 | 3 |
| 357 | 20250102 | 123900 | 3028022600 | 49000 | 48900 | 49000 | 48900 | 9 |
| 358 | 20250102 | 123800 | 3027582000 | 48900 | 49000 | 49000 | 48900 | 63 |
| 359 | 20250102 | 123700 | 3024501150 | 48900 | 48900 | 48900 | 48900 | 2 |
| 360 | 20250102 | 123600 | 3024403350 | 48900 | 48900 | 48900 | 48900 | 68 |
| 361 | 20250102 | 123500 | 3021078150 | 48900 | 48900 | 48900 | 48900 | 3 |
| 362 | 20250102 | 123400 | 3020931450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 363 | 20250102 | 123300 | 3020931450 | 48900 | 48950 | 48950 | 48900 | 95 |
| 364 | 20250102 | 123200 | 3016284450 | 48900 | 48900 | 48900 | 48900 | 3 |
| 365 | 20250102 | 123100 | 3016137750 | 48950 | 48950 | 48950 | 48950 | 151 |
| 366 | 20250102 | 123000 | 3008746300 | 48950 | 48950 | 49100 | 48950 | 7 |
| 367 | 20250102 | 122900 | 3008403200 | 48950 | 48900 | 48950 | 48900 | 76 |
| 368 | 20250102 | 122800 | 3004683150 | 48950 | 48950 | 48950 | 48950 | 12 |
| 369 | 20250102 | 122700 | 3004095750 | 49100 | 48900 | 49150 | 48900 | 12 |
| 370 | 20250102 | 122600 | 3003506700 | 48950 | 49000 | 49050 | 48950 | 6307 |
| 371 | 20250102 | 122500 | 2694592300 | 49150 | 49150 | 49150 | 49000 | 8186 |
| 372 | 20250102 | 122400 | 2292848150 | 49150 | 49200 | 49200 | 49150 | 2293 |
| 373 | 20250102 | 122300 | 2180144900 | 49150 | 49150 | 49150 | 49150 | 107 |
| 374 | 20250102 | 122200 | 2174885850 | 49200 | 49150 | 49200 | 49150 | 43 |
| 375 | 20250102 | 122100 | 2172770350 | 49150 | 49250 | 49250 | 49150 | 50 |
| 376 | 20250102 | 122000 | 2170308150 | 49250 | 49150 | 49250 | 49150 | 100 |
| 377 | 20250102 | 121900 | 2165383450 | 49200 | 49200 | 49200 | 49200 | 104 |
| 378 | 20250102 | 121800 | 2160266650 | 49200 | 49150 | 49200 | 49150 | 48 |
| 379 | 20250102 | 121700 | 2157905200 | 49150 | 49150 | 49200 | 49150 | 111 |
| 380 | 20250102 | 121600 | 2152447200 | 49200 | 49200 | 49200 | 49200 | 47 |
| 381 | 20250102 | 121500 | 2150134800 | 49150 | 49150 | 49200 | 49150 | 46 |
| 382 | 20250102 | 121400 | 2147871800 | 49150 | 49150 | 49200 | 49150 | 87 |
| 383 | 20250102 | 121300 | 2143593650 | 49200 | 49150 | 49200 | 49150 | 44 |
| 384 | 20250102 | 121200 | 2141429000 | 49200 | 49150 | 49200 | 49150 | 276 |
| 385 | 20250102 | 121100 | 2127861450 | 49150 | 49200 | 49200 | 49150 | 10 |
| 386 | 20250102 | 121000 | 2127369550 | 49200 | 49150 | 49200 | 49150 | 95 |
| 387 | 20250102 | 120900 | 2122695700 | 49150 | 49150 | 49200 | 49150 | 108 |
| 388 | 20250102 | 120800 | 2117385350 | 49250 | 49250 | 49250 | 49250 | 47 |
| 389 | 20250102 | 120700 | 2115070600 | 49150 | 49150 | 49150 | 49150 | 2 |
| 390 | 20250102 | 120600 | 2114972300 | 49250 | 49150 | 49250 | 49150 | 59 |
| 391 | 20250102 | 120500 | 2112066950 | 49250 | 49150 | 49250 | 49150 | 97 |
| 392 | 20250102 | 120400 | 2107290000 | 49250 | 49250 | 49250 | 49250 | 45 |
| 393 | 20250102 | 120300 | 2105073750 | 49150 | 49150 | 49150 | 49150 | 2 |
| 394 | 20250102 | 120200 | 2104975450 | 49250 | 49150 | 49250 | 49150 | 50 |
| 395 | 20250102 | 120100 | 2102513250 | 49150 | 49250 | 49250 | 49150 | 164 |
| 396 | 20250102 | 120000 | 2094442350 | 49250 | 49250 | 49250 | 49150 | 112 |
| 397 | 20250102 | 115900 | 2088927050 | 49150 | 49150 | 49150 | 49150 | 63 |
| 398 | 20250102 | 115800 | 2085830600 | 49150 | 49150 | 49150 | 49150 | 3 |
| 399 | 20250102 | 115700 | 2085683150 | 49200 | 49150 | 49200 | 49150 | 4 |
| 400 | 20250102 | 115600 | 2085486400 | 49150 | 49250 | 49250 | 49150 | 65 |
| 401 | 20250102 | 115500 | 2082291550 | 49250 | 49150 | 49250 | 49150 | 12 |
| 402 | 20250102 | 115400 | 2081700850 | 49150 | 49200 | 49200 | 49150 | 219 |
| 403 | 20250102 | 115300 | 2070926200 | 49200 | 49200 | 49200 | 49200 | 61 |
| 404 | 20250102 | 115200 | 2067925000 | 49250 | 49200 | 49250 | 49200 | 49 |
| 405 | 20250102 | 115100 | 2065511900 | 49250 | 49200 | 49250 | 49200 | 45 |
| 406 | 20250102 | 115000 | 2063295850 | 49250 | 49250 | 49250 | 49250 | 88 |
| 407 | 20250102 | 114900 | 2058961850 | 49200 | 49250 | 49250 | 49200 | 182 |
| 408 | 20250102 | 114800 | 2049998500 | 49200 | 49200 | 49300 | 49200 | 113 |
| 409 | 20250102 | 114700 | 2044434300 | 49200 | 49200 | 49200 | 49200 | 3 |
| 410 | 20250102 | 114600 | 2044286700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 411 | 20250102 | 114500 | 2044286700 | 49200 | 49300 | 49300 | 49200 | 106 |
| 412 | 20250102 | 114400 | 2039067400 | 49200 | 49200 | 49200 | 49200 | 2 |
| 413 | 20250102 | 114300 | 2038969000 | 49200 | 49200 | 49200 | 49200 | 64 |
| 414 | 20250102 | 114200 | 2035820200 | 49300 | 49200 | 49300 | 49200 | 41 |
| 415 | 20250102 | 114100 | 2033799000 | 49200 | 49300 | 49300 | 49200 | 4 |
| 416 | 20250102 | 114000 | 2033602100 | 49300 | 49300 | 49300 | 49200 | 150 |
| 417 | 20250102 | 113900 | 2026213400 | 49300 | 49200 | 49300 | 49200 | 47 |
| 418 | 20250102 | 113800 | 2023896700 | 49300 | 49300 | 49300 | 49300 | 46 |
| 419 | 20250102 | 113700 | 2021628900 | 49200 | 49300 | 49300 | 49200 | 44 |
| 420 | 20250102 | 113600 | 2019460000 | 49200 | 49250 | 49250 | 49200 | 78 |
| 421 | 20250102 | 113500 | 2015618700 | 49250 | 49200 | 49250 | 49200 | 64 |
| 422 | 20250102 | 113400 | 2012467800 | 49200 | 49200 | 49250 | 49200 | 60 |
| 423 | 20250102 | 113300 | 2009513450 | 49150 | 49150 | 49250 | 49150 | 44 |
| 424 | 20250102 | 113200 | 2007346850 | 49150 | 49150 | 49150 | 49150 | 63 |
| 425 | 20250102 | 113100 | 2004250400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 426 | 20250102 | 113000 | 2004250400 | 49150 | 49150 | 49150 | 49150 | 367 |
| 427 | 20250102 | 112900 | 1986212350 | 49150 | 49200 | 49200 | 49150 | 302 |
| 428 | 20250102 | 112800 | 1971366550 | 49200 | 49200 | 49200 | 49200 | 3 |
| 429 | 20250102 | 112700 | 1971218950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 430 | 20250102 | 112600 | 1971218950 | 49250 | 49150 | 49250 | 49150 | 709 |
| 431 | 20250102 | 112500 | 1936301000 | 49150 | 49150 | 49150 | 49150 | 63 |
| 432 | 20250102 | 112400 | 1933204550 | 49150 | 49150 | 49150 | 49150 | 7 |
| 433 | 20250102 | 112300 | 1932860500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 434 | 20250102 | 112200 | 1932860500 | 49200 | 49200 | 49200 | 49200 | 649 |
| 435 | 20250102 | 112100 | 1900929700 | 49200 | 49200 | 49200 | 49200 | 3 |
| 436 | 20250102 | 112000 | 1900782100 | 49250 | 49150 | 49250 | 49150 | 938 |
| 437 | 20250102 | 111900 | 1854632900 | 49150 | 49250 | 49250 | 49150 | 2831 |
| 438 | 20250102 | 111800 | 1715347550 | 49250 | 49250 | 49250 | 49200 | 63 |
| 439 | 20250102 | 111700 | 1712244950 | 49200 | 49200 | 49350 | 49200 | 64 |
| 440 | 20250102 | 111600 | 1709096000 | 49350 | 49350 | 49350 | 49350 | 5 |
| 441 | 20250102 | 111500 | 1708849250 | 49200 | 49200 | 49350 | 49200 | 5 |
| 442 | 20250102 | 111400 | 1708603100 | 49200 | 49250 | 49250 | 49200 | 572 |
| 443 | 20250102 | 111300 | 1680435150 | 49250 | 49250 | 49350 | 49250 | 148 |
| 444 | 20250102 | 111200 | 1673141550 | 49350 | 49250 | 49350 | 49250 | 124 |
| 445 | 20250102 | 111100 | 1667025550 | 49250 | 49350 | 49350 | 49250 | 105 |
| 446 | 20250102 | 111000 | 1661850300 | 49350 | 49350 | 49350 | 49250 | 65 |
| 447 | 20250102 | 110900 | 1658642850 | 49250 | 49250 | 49350 | 49250 | 93 |
| 448 | 20250102 | 110800 | 1654058000 | 49350 | 49350 | 49350 | 49350 | 44 |
| 449 | 20250102 | 110700 | 1651886600 | 49350 | 49250 | 49350 | 49250 | 248 |
| 450 | 20250102 | 110600 | 1639668100 | 49250 | 49250 | 49350 | 49250 | 69 |
| 451 | 20250102 | 110500 | 1636264850 | 49350 | 49350 | 49350 | 49350 | 12 |
| 452 | 20250102 | 110400 | 1635672650 | 49250 | 49350 | 49350 | 49250 | 6 |
| 453 | 20250102 | 110300 | 1635376850 | 49250 | 49250 | 49250 | 49250 | 66 |
| 454 | 20250102 | 110200 | 1632126350 | 49350 | 49250 | 49350 | 49250 | 5 |
| 455 | 20250102 | 110100 | 1631879800 | 49250 | 49250 | 49250 | 49250 | 61 |
| 456 | 20250102 | 110000 | 1628875550 | 49250 | 49250 | 49250 | 49250 | 106 |
| 457 | 20250102 | 105900 | 1623655050 | 49250 | 49250 | 49250 | 49250 | 1505 |
| 458 | 20250102 | 105800 | 1549533800 | 49250 | 49250 | 49250 | 49250 | 2 |
| 459 | 20250102 | 105700 | 1549435300 | 49300 | 49250 | 49300 | 49250 | 26 |
| 460 | 20250102 | 105600 | 1548153550 | 49250 | 49250 | 49400 | 49250 | 44 |
| 461 | 20250102 | 105500 | 1545986400 | 49250 | 49400 | 49400 | 49250 | 21 |
| 462 | 20250102 | 105400 | 1544949450 | 49400 | 49250 | 49400 | 49250 | 66 |
| 463 | 20250102 | 105300 | 1541698500 | 49250 | 49250 | 49250 | 49250 | 1102 |
| 464 | 20250102 | 105200 | 1487425000 | 49250 | 49250 | 49250 | 49250 | 3 |
| 465 | 20250102 | 105100 | 1487277250 | 49250 | 49250 | 49250 | 49250 | 61 |
| 466 | 20250102 | 105000 | 1484273000 | 49400 | 49400 | 49400 | 49400 | 1 |
| 467 | 20250102 | 104900 | 1484223600 | 49250 | 49250 | 49250 | 49250 | 2 |
| 468 | 20250102 | 104800 | 1484125100 | 49400 | 49250 | 49400 | 49250 | 326 |
| 469 | 20250102 | 104700 | 1468068250 | 49300 | 49300 | 49300 | 49300 | 63 |
| 470 | 20250102 | 104600 | 1464962350 | 49400 | 49300 | 49400 | 49300 | 64 |
| 471 | 20250102 | 104500 | 1461806850 | 49300 | 49300 | 49400 | 49300 | 1007 |
| 472 | 20250102 | 104400 | 1412161450 | 49300 | 49300 | 49300 | 49300 | 3 |
| 473 | 20250102 | 104300 | 1412013550 | 49300 | 49250 | 49300 | 49250 | 63 |
| 474 | 20250102 | 104200 | 1408907750 | 49250 | 49250 | 49250 | 49250 | 232 |
| 475 | 20250102 | 104100 | 1397481750 | 49250 | 49400 | 49400 | 49250 | 66 |
| 476 | 20250102 | 104000 | 1394230800 | 49250 | 49300 | 49300 | 49250 | 278 |
| 477 | 20250102 | 103900 | 1380535150 | 49400 | 49250 | 49400 | 49250 | 54 |
| 478 | 20250102 | 103800 | 1377867700 | 49400 | 49300 | 49400 | 49250 | 566 |
| 479 | 20250102 | 103700 | 1349963700 | 49400 | 49300 | 49400 | 49300 | 33 |
| 480 | 20250102 | 103600 | 1348333800 | 49400 | 49300 | 49400 | 49300 | 508 |
| 481 | 20250102 | 103500 | 1323289300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 482 | 20250102 | 103400 | 1323289300 | 49300 | 49300 | 49400 | 49300 | 438 |
| 483 | 20250102 | 103300 | 1301695600 | 49250 | 49300 | 49300 | 49250 | 15 |
| 484 | 20250102 | 103200 | 1300956250 | 49300 | 49300 | 49300 | 49300 | 622 |
| 485 | 20250102 | 103100 | 1270291650 | 49300 | 49300 | 49300 | 49250 | 1640 |
| 486 | 20250102 | 103000 | 1189456950 | 49200 | 49300 | 49300 | 49200 | 1399 |
| 487 | 20250102 | 102900 | 1120540650 | 49450 | 49350 | 49450 | 49300 | 46 |
| 488 | 20250102 | 102800 | 1118271600 | 49300 | 49250 | 49300 | 49250 | 376 |
| 489 | 20250102 | 102700 | 1099734900 | 49250 | 49250 | 49250 | 49250 | 84 |
| 490 | 20250102 | 102600 | 1095597900 | 49300 | 49300 | 49300 | 49250 | 255 |
| 491 | 20250102 | 102500 | 1083036400 | 49300 | 49250 | 49300 | 49250 | 511 |
| 492 | 20250102 | 102400 | 1057869100 | 49250 | 49250 | 49250 | 49250 | 62 |
| 493 | 20250102 | 102300 | 1054815600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 494 | 20250102 | 102200 | 1054815600 | 49300 | 49300 | 49300 | 49250 | 713 |
| 495 | 20250102 | 102100 | 1019667750 | 49300 | 49250 | 49300 | 49250 | 73 |
| 496 | 20250102 | 102000 | 1016068900 | 49300 | 49300 | 49300 | 49250 | 277 |
| 497 | 20250102 | 101900 | 1002413700 | 49300 | 49300 | 49300 | 49300 | 61 |
| 498 | 20250102 | 101800 | 999406400 | 49300 | 49300 | 49300 | 49300 | 5 |
| 499 | 20250102 | 101700 | 999159900 | 49350 | 49300 | 49350 | 49300 | 1001 |
| 500 | 20250102 | 101600 | 949810550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 501 | 20250102 | 101500 | 949810550 | 49300 | 49350 | 49350 | 49300 | 762 |
| 502 | 20250102 | 101400 | 912215900 | 49350 | 49400 | 49400 | 49350 | 106 |
| 503 | 20250102 | 101300 | 906979800 | 49300 | 49400 | 49400 | 49300 | 161 |
| 504 | 20250102 | 101200 | 899034350 | 49400 | 49400 | 49400 | 49400 | 61 |
| 505 | 20250102 | 101100 | 896020950 | 49400 | 49400 | 49400 | 49400 | 503 |
| 506 | 20250102 | 101000 | 871172750 | 49500 | 49400 | 49500 | 49350 | 1365 |
| 507 | 20250102 | 100900 | 803791150 | 49350 | 49300 | 49350 | 49300 | 143 |
| 508 | 20250102 | 100800 | 796734500 | 49300 | 49300 | 49300 | 49300 | 10 |
| 509 | 20250102 | 100700 | 796241500 | 49250 | 49200 | 49250 | 49200 | 1117 |
| 510 | 20250102 | 100600 | 741233300 | 49250 | 49200 | 49250 | 49200 | 152 |
| 511 | 20250102 | 100500 | 733752650 | 49200 | 49350 | 49350 | 49150 | 1469 |
| 512 | 20250102 | 100400 | 661497450 | 49350 | 49250 | 49400 | 49150 | 3754 |
| 513 | 20250102 | 100300 | 476779450 | 49300 | 49500 | 49500 | 49300 | 166 |
| 514 | 20250102 | 100200 | 468595250 | 49500 | 49300 | 49500 | 49300 | 2064 |
| 515 | 20250102 | 100100 | 366828650 | 49300 | 49300 | 49600 | 49300 | 6746 |
| 516 | 20250102 | 100000 | 34172250 | 49200 | 49200 | 49600 | 49200 | 694 |