32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 185000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 6502 |
| 3 | 20250108 | 184900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20250108 | 184800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20250108 | 184700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20250108 | 184600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20250108 | 184500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20250108 | 184400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20250108 | 184300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20250108 | 184200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20250108 | 184100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20250108 | 184000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20250108 | 183900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20250108 | 183800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20250108 | 183700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20250108 | 183600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20250108 | 183500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20250108 | 183400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20250108 | 183300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20250108 | 183200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20250108 | 183100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20250108 | 183000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20250108 | 182900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20250108 | 182800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20250108 | 182700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20250108 | 182600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20250108 | 182500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20250108 | 182400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20250108 | 182300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20250108 | 182200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20250108 | 182100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20250108 | 182000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 6502 |
| 33 | 20250108 | 181900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20250108 | 181800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20250108 | 181700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20250108 | 181600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20250108 | 181500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20250108 | 181400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20250108 | 181300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20250108 | 181200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20250108 | 181100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20250108 | 181000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20250108 | 180900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20250108 | 180800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20250108 | 180700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20250108 | 180600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20250108 | 180500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20250108 | 180400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20250108 | 180300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20250108 | 180200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20250108 | 180100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20250108 | 180000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20250108 | 175900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20250108 | 175800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20250108 | 175700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20250108 | 175600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20250108 | 175500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20250108 | 175400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20250108 | 175300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20250108 | 175200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20250108 | 175100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20250108 | 175000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 6502 |
| 63 | 20250108 | 174900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20250108 | 174800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20250108 | 174700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20250108 | 174600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20250108 | 174500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20250108 | 174400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20250108 | 174300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20250108 | 174200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20250108 | 174100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20250108 | 174000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20250108 | 173900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20250108 | 173800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20250108 | 173700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20250108 | 173600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20250108 | 173500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20250108 | 173400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20250108 | 173300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20250108 | 173200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20250108 | 173100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20250108 | 173000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20250108 | 172900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20250108 | 172800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20250108 | 172700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20250108 | 172600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20250108 | 172500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20250108 | 172400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20250108 | 172300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20250108 | 172200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20250108 | 172100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20250108 | 172000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 6502 |
| 93 | 20250108 | 171900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20250108 | 171800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20250108 | 171700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20250108 | 171600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20250108 | 171500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20250108 | 171400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20250108 | 171300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20250108 | 171200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20250108 | 171100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20250108 | 171000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20250108 | 170900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20250108 | 170800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20250108 | 170700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20250108 | 170600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20250108 | 170500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20250108 | 170400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20250108 | 170300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20250108 | 170200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20250108 | 170100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20250108 | 170000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20250108 | 165900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20250108 | 165800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20250108 | 165700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20250108 | 165600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20250108 | 165500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20250108 | 165400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20250108 | 165300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20250108 | 165200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20250108 | 165100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20250108 | 165000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 6502 |
| 123 | 20250108 | 164900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20250108 | 164800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20250108 | 164700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20250108 | 164600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20250108 | 164500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20250108 | 164400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20250108 | 164300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20250108 | 164200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20250108 | 164100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20250108 | 164000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20250108 | 163900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20250108 | 163800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20250108 | 163700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20250108 | 163600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20250108 | 163500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20250108 | 163400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20250108 | 163300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20250108 | 163200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20250108 | 163100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20250108 | 163000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20250108 | 162900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20250108 | 162800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20250108 | 162700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20250108 | 162600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20250108 | 162500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20250108 | 162400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20250108 | 162300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20250108 | 162200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20250108 | 162100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20250108 | 162000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 6502 |
| 153 | 20250108 | 161900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20250108 | 161800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20250108 | 161700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20250108 | 161600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20250108 | 161500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20250108 | 161400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20250108 | 161300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20250108 | 161200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20250108 | 161100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20250108 | 161000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20250108 | 160900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20250108 | 160800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20250108 | 160700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20250108 | 160600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20250108 | 160500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20250108 | 160400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20250108 | 160300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20250108 | 160200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20250108 | 160100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20250108 | 160000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20250108 | 155900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20250108 | 155800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20250108 | 155700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20250108 | 155600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20250108 | 155500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20250108 | 155400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20250108 | 155300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20250108 | 155200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20250108 | 155100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20250108 | 155000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 6502 |
| 183 | 20250108 | 154900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20250108 | 154800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20250108 | 154700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20250108 | 154600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20250108 | 154500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20250108 | 154400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20250108 | 154300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20250108 | 154200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20250108 | 154100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20250108 | 154000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20250108 | 153900 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20250108 | 153800 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20250108 | 153700 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20250108 | 153600 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20250108 | 153500 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20250108 | 153400 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20250108 | 153300 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20250108 | 153200 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20250108 | 153100 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20250108 | 153000 | 8390248000 | 20450 | 20450 | 20450 | 20450 | 6502 |
| 203 | 20250108 | 152900 | 8257282100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20250108 | 152800 | 8257282100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20250108 | 152700 | 8257282100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20250108 | 152600 | 8257282100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20250108 | 152500 | 8257282100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20250108 | 152400 | 8257282100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20250108 | 152300 | 8257282100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20250108 | 152200 | 8257282100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20250108 | 152100 | 8257282100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20250108 | 152000 | 8257282100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 213 | 20250108 | 151900 | 8257282100 | 20500 | 20500 | 20500 | 20400 | 1938 |
| 214 | 20250108 | 151800 | 8217603500 | 20500 | 20350 | 20500 | 20350 | 8903 |
| 215 | 20250108 | 151700 | 8035633350 | 20350 | 20350 | 20400 | 20350 | 965 |
| 216 | 20250108 | 151600 | 8015983700 | 20350 | 20300 | 20400 | 20300 | 2134 |
| 217 | 20250108 | 151500 | 7972562400 | 20300 | 20400 | 20450 | 20300 | 8224 |
| 218 | 20250108 | 151400 | 7805191600 | 20400 | 20400 | 20450 | 20400 | 841 |
| 219 | 20250108 | 151300 | 7788033200 | 20400 | 20450 | 20450 | 20400 | 209 |
| 220 | 20250108 | 151200 | 7783760450 | 20450 | 20400 | 20450 | 20400 | 903 |
| 221 | 20250108 | 151100 | 7765332800 | 20450 | 20400 | 20450 | 20400 | 186 |
| 222 | 20250108 | 151000 | 7761535100 | 20450 | 20400 | 20450 | 20400 | 704 |
| 223 | 20250108 | 150900 | 7747169600 | 20450 | 20400 | 20450 | 20400 | 570 |
| 224 | 20250108 | 150800 | 7735539900 | 20400 | 20400 | 20450 | 20400 | 531 |
| 225 | 20250108 | 150700 | 7724707400 | 20450 | 20450 | 20450 | 20400 | 620 |
| 226 | 20250108 | 150600 | 7712059250 | 20400 | 20450 | 20450 | 20400 | 262 |
| 227 | 20250108 | 150500 | 7706705000 | 20450 | 20400 | 20450 | 20400 | 1628 |
| 228 | 20250108 | 150400 | 7673493650 | 20400 | 20400 | 20450 | 20350 | 1246 |
| 229 | 20250108 | 150300 | 7648088450 | 20400 | 20400 | 20400 | 20400 | 478 |
| 230 | 20250108 | 150200 | 7638337250 | 20400 | 20400 | 20400 | 20400 | 2260 |
| 231 | 20250108 | 150100 | 7592233250 | 20400 | 20400 | 20400 | 20400 | 1728 |
| 232 | 20250108 | 150000 | 7556982050 | 20400 | 20400 | 20400 | 20400 | 176 |
| 233 | 20250108 | 145900 | 7553391650 | 20400 | 20400 | 20400 | 20400 | 17 |
| 234 | 20250108 | 145800 | 7553044850 | 20400 | 20450 | 20450 | 20400 | 389 |
| 235 | 20250108 | 145700 | 7545094650 | 20450 | 20450 | 20450 | 20400 | 205 |
| 236 | 20250108 | 145600 | 7540904900 | 20450 | 20400 | 20450 | 20400 | 741 |
| 237 | 20250108 | 145500 | 7525788400 | 20400 | 20400 | 20450 | 20400 | 1100 |
| 238 | 20250108 | 145400 | 7503348250 | 20400 | 20400 | 20450 | 20350 | 2532 |
| 239 | 20250108 | 145300 | 7451696900 | 20350 | 20400 | 20400 | 20300 | 3865 |
| 240 | 20250108 | 145200 | 7373063400 | 20400 | 20400 | 20450 | 20400 | 366 |
| 241 | 20250108 | 145100 | 7365596900 | 20400 | 20400 | 20400 | 20400 | 400 |
| 242 | 20250108 | 145000 | 7357436900 | 20450 | 20350 | 20450 | 20350 | 6220 |
| 243 | 20250108 | 144900 | 7230582200 | 20350 | 20350 | 20400 | 20350 | 313 |
| 244 | 20250108 | 144800 | 7224202650 | 20350 | 20400 | 20400 | 20350 | 265 |
| 245 | 20250108 | 144700 | 7218806650 | 20400 | 20350 | 20400 | 20350 | 488 |
| 246 | 20250108 | 144600 | 7208860400 | 20350 | 20400 | 20400 | 20350 | 528 |
| 247 | 20250108 | 144500 | 7198115550 | 20350 | 20350 | 20350 | 20350 | 2465 |
| 248 | 20250108 | 144400 | 7147952800 | 20400 | 20400 | 20400 | 20300 | 9510 |
| 249 | 20250108 | 144300 | 6954615000 | 20350 | 20350 | 20400 | 20350 | 905 |
| 250 | 20250108 | 144200 | 6936183600 | 20350 | 20350 | 20400 | 20350 | 743 |
| 251 | 20250108 | 144100 | 6921052500 | 20350 | 20400 | 20400 | 20350 | 156 |
| 252 | 20250108 | 144000 | 6917876400 | 20400 | 20400 | 20400 | 20350 | 46 |
| 253 | 20250108 | 143900 | 6916938900 | 20350 | 20350 | 20400 | 20350 | 619 |
| 254 | 20250108 | 143800 | 6904338400 | 20350 | 20400 | 20400 | 20350 | 310 |
| 255 | 20250108 | 143700 | 6898027400 | 20400 | 20350 | 20400 | 20350 | 154 |
| 256 | 20250108 | 143600 | 6894893300 | 20350 | 20350 | 20400 | 20350 | 112 |
| 257 | 20250108 | 143500 | 6892613850 | 20350 | 20400 | 20400 | 20350 | 1083 |
| 258 | 20250108 | 143400 | 6870525650 | 20350 | 20350 | 20400 | 20350 | 436 |
| 259 | 20250108 | 143300 | 6861636400 | 20350 | 20350 | 20350 | 20350 | 512 |
| 260 | 20250108 | 143200 | 6851217200 | 20350 | 20350 | 20350 | 20350 | 52 |
| 261 | 20250108 | 143100 | 6850159000 | 20350 | 20400 | 20400 | 20350 | 468 |
| 262 | 20250108 | 143000 | 6840629300 | 20350 | 20300 | 20350 | 20300 | 4040 |
| 263 | 20250108 | 142900 | 6758419100 | 20350 | 20300 | 20350 | 20300 | 451 |
| 264 | 20250108 | 142800 | 6749243750 | 20350 | 20400 | 20400 | 20300 | 1523 |
| 265 | 20250108 | 142700 | 6718251350 | 20350 | 20350 | 20400 | 20300 | 455 |
| 266 | 20250108 | 142600 | 6709010550 | 20400 | 20400 | 20400 | 20350 | 293 |
| 267 | 20250108 | 142500 | 6703045400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 268 | 20250108 | 142400 | 6703045400 | 20400 | 20350 | 20400 | 20300 | 490 |
| 269 | 20250108 | 142300 | 6693065600 | 20350 | 20300 | 20350 | 20300 | 601 |
| 270 | 20250108 | 142200 | 6680835300 | 20350 | 20350 | 20350 | 20350 | 285 |
| 271 | 20250108 | 142100 | 6675035550 | 20350 | 20300 | 20350 | 20300 | 281 |
| 272 | 20250108 | 142000 | 6669326050 | 20300 | 20350 | 20350 | 20300 | 123 |
| 273 | 20250108 | 141900 | 6666826250 | 20300 | 20350 | 20350 | 20300 | 81 |
| 274 | 20250108 | 141800 | 6665180100 | 20350 | 20350 | 20350 | 20350 | 172 |
| 275 | 20250108 | 141700 | 6661679900 | 20350 | 20400 | 20400 | 20350 | 902 |
| 276 | 20250108 | 141600 | 6643323400 | 20400 | 20400 | 20400 | 20350 | 205 |
| 277 | 20250108 | 141500 | 6639150450 | 20350 | 20350 | 20350 | 20350 | 490 |
| 278 | 20250108 | 141400 | 6629178950 | 20350 | 20350 | 20350 | 20350 | 24 |
| 279 | 20250108 | 141300 | 6628690550 | 20350 | 20350 | 20350 | 20350 | 138 |
| 280 | 20250108 | 141200 | 6625882250 | 20350 | 20350 | 20350 | 20350 | 50 |
| 281 | 20250108 | 141100 | 6624864750 | 20350 | 20400 | 20400 | 20350 | 7 |
| 282 | 20250108 | 141000 | 6624722200 | 20400 | 20300 | 20400 | 20300 | 535 |
| 283 | 20250108 | 140900 | 6613860900 | 20350 | 20350 | 20350 | 20350 | 145 |
| 284 | 20250108 | 140800 | 6610910150 | 20350 | 20350 | 20350 | 20300 | 517 |
| 285 | 20250108 | 140700 | 6600391700 | 20350 | 20350 | 20350 | 20350 | 26 |
| 286 | 20250108 | 140600 | 6599862600 | 20350 | 20350 | 20350 | 20300 | 314 |
| 287 | 20250108 | 140500 | 6593475700 | 20350 | 20300 | 20350 | 20300 | 55 |
| 288 | 20250108 | 140400 | 6592358950 | 20300 | 20350 | 20350 | 20300 | 721 |
| 289 | 20250108 | 140300 | 6577687000 | 20300 | 20300 | 20300 | 20300 | 300 |
| 290 | 20250108 | 140200 | 6571597000 | 20350 | 20350 | 20350 | 20350 | 1534 |
| 291 | 20250108 | 140100 | 6540380100 | 20350 | 20400 | 20400 | 20350 | 385 |
| 292 | 20250108 | 140000 | 6532544650 | 20400 | 20400 | 20400 | 20400 | 65 |
| 293 | 20250108 | 135900 | 6531218650 | 20400 | 20300 | 20400 | 20300 | 2490 |
| 294 | 20250108 | 135800 | 6480562100 | 20350 | 20350 | 20350 | 20300 | 109 |
| 295 | 20250108 | 135700 | 6478346450 | 20350 | 20350 | 20350 | 20350 | 71 |
| 296 | 20250108 | 135600 | 6476901600 | 20350 | 20300 | 20350 | 20300 | 1134 |
| 297 | 20250108 | 135500 | 6453877600 | 20300 | 20350 | 20350 | 20300 | 172 |
| 298 | 20250108 | 135400 | 6450385900 | 20350 | 20350 | 20350 | 20350 | 311 |
| 299 | 20250108 | 135300 | 6444057050 | 20300 | 20350 | 20400 | 20300 | 365 |
| 300 | 20250108 | 135200 | 6436629850 | 20350 | 20350 | 20350 | 20350 | 496 |
| 301 | 20250108 | 135100 | 6426536250 | 20350 | 20350 | 20350 | 20350 | 3080 |
| 302 | 20250108 | 135000 | 6363858250 | 20350 | 20300 | 20350 | 20300 | 79 |
| 303 | 20250108 | 134900 | 6362253100 | 20300 | 20350 | 20350 | 20300 | 512 |
| 304 | 20250108 | 134800 | 6351834400 | 20350 | 20350 | 20350 | 20350 | 123 |
| 305 | 20250108 | 134700 | 6349331350 | 20350 | 20350 | 20350 | 20350 | 56 |
| 306 | 20250108 | 134600 | 6348191750 | 20300 | 20350 | 20350 | 20300 | 765 |
| 307 | 20250108 | 134500 | 6332640500 | 20350 | 20300 | 20350 | 20300 | 1009 |
| 308 | 20250108 | 134400 | 6312136900 | 20300 | 20300 | 20300 | 20300 | 30 |
| 309 | 20250108 | 134300 | 6311527900 | 20300 | 20350 | 20350 | 20300 | 167 |
| 310 | 20250108 | 134200 | 6308135500 | 20350 | 20300 | 20350 | 20300 | 314 |
| 311 | 20250108 | 134100 | 6301760850 | 20300 | 20300 | 20350 | 20300 | 184 |
| 312 | 20250108 | 134000 | 6298025450 | 20350 | 20350 | 20350 | 20300 | 81 |
| 313 | 20250108 | 133900 | 6296379600 | 20350 | 20350 | 20350 | 20350 | 672 |
| 314 | 20250108 | 133800 | 6282704400 | 20350 | 20300 | 20350 | 20300 | 352 |
| 315 | 20250108 | 133700 | 6275557950 | 20300 | 20300 | 20300 | 20300 | 218 |
| 316 | 20250108 | 133600 | 6271132550 | 20350 | 20300 | 20350 | 20300 | 146 |
| 317 | 20250108 | 133500 | 6268168450 | 20350 | 20350 | 20350 | 20350 | 69 |
| 318 | 20250108 | 133400 | 6266764300 | 20350 | 20300 | 20350 | 20300 | 352 |
| 319 | 20250108 | 133300 | 6259616200 | 20300 | 20300 | 20300 | 20300 | 12 |
| 320 | 20250108 | 133200 | 6259372600 | 20350 | 20350 | 20350 | 20350 | 20 |
| 321 | 20250108 | 133100 | 6258965600 | 20300 | 20350 | 20350 | 20300 | 17 |
| 322 | 20250108 | 133000 | 6258620150 | 20350 | 20300 | 20350 | 20300 | 184 |
| 323 | 20250108 | 132900 | 6254883500 | 20300 | 20300 | 20300 | 20250 | 951 |
| 324 | 20250108 | 132800 | 6235587700 | 20250 | 20350 | 20350 | 20250 | 2035 |
| 325 | 20250108 | 132700 | 6194284750 | 20350 | 20350 | 20350 | 20300 | 432 |
| 326 | 20250108 | 132600 | 6185498550 | 20300 | 20300 | 20350 | 20300 | 1550 |
| 327 | 20250108 | 132500 | 6154031600 | 20300 | 20350 | 20350 | 20300 | 1960 |
| 328 | 20250108 | 132400 | 6114219500 | 20350 | 20300 | 20350 | 20300 | 1177 |
| 329 | 20250108 | 132300 | 6090326350 | 20300 | 20300 | 20400 | 20300 | 788 |
| 330 | 20250108 | 132200 | 6074328200 | 20300 | 20400 | 20400 | 20300 | 1021 |
| 331 | 20250108 | 132100 | 6053553800 | 20350 | 20400 | 20400 | 20350 | 535 |
| 332 | 20250108 | 132000 | 6042647900 | 20350 | 20350 | 20400 | 20350 | 314 |
| 333 | 20250108 | 131900 | 6036257950 | 20400 | 20350 | 20400 | 20350 | 163 |
| 334 | 20250108 | 131800 | 6032940250 | 20350 | 20350 | 20400 | 20350 | 51 |
| 335 | 20250108 | 131700 | 6031900700 | 20400 | 20350 | 20400 | 20350 | 337 |
| 336 | 20250108 | 131600 | 6025042700 | 20350 | 20400 | 20400 | 20350 | 57 |
| 337 | 20250108 | 131500 | 6023882400 | 20400 | 20400 | 20400 | 20350 | 256 |
| 338 | 20250108 | 131400 | 6018662500 | 20400 | 20350 | 20400 | 20350 | 311 |
| 339 | 20250108 | 131300 | 6012333600 | 20350 | 20350 | 20350 | 20350 | 156 |
| 340 | 20250108 | 131200 | 6009159000 | 20350 | 20400 | 20400 | 20350 | 956 |
| 341 | 20250108 | 131100 | 5989687100 | 20400 | 20400 | 20400 | 20350 | 93 |
| 342 | 20250108 | 131000 | 5987793950 | 20350 | 20400 | 20400 | 20350 | 240 |
| 343 | 20250108 | 130900 | 5982908150 | 20400 | 20400 | 20400 | 20400 | 375 |
| 344 | 20250108 | 130800 | 5975258150 | 20400 | 20350 | 20400 | 20350 | 211 |
| 345 | 20250108 | 130700 | 5970963850 | 20400 | 20400 | 20400 | 20400 | 111 |
| 346 | 20250108 | 130600 | 5968699450 | 20400 | 20350 | 20400 | 20350 | 484 |
| 347 | 20250108 | 130500 | 5958826450 | 20400 | 20400 | 20400 | 20400 | 53 |
| 348 | 20250108 | 130400 | 5957745250 | 20400 | 20400 | 20400 | 20400 | 578 |
| 349 | 20250108 | 130300 | 5945954050 | 20400 | 20400 | 20400 | 20400 | 414 |
| 350 | 20250108 | 130200 | 5937508450 | 20350 | 20350 | 20350 | 20350 | 13 |
| 351 | 20250108 | 130100 | 5937243900 | 20350 | 20350 | 20400 | 20300 | 1349 |
| 352 | 20250108 | 130000 | 5909801650 | 20350 | 20350 | 20350 | 20350 | 754 |
| 353 | 20250108 | 125900 | 5894457750 | 20350 | 20300 | 20350 | 20300 | 175 |
| 354 | 20250108 | 125800 | 5890901500 | 20350 | 20300 | 20350 | 20300 | 68 |
| 355 | 20250108 | 125700 | 5889521050 | 20350 | 20300 | 20350 | 20300 | 174 |
| 356 | 20250108 | 125600 | 5885985150 | 20300 | 20350 | 20350 | 20300 | 308 |
| 357 | 20250108 | 125500 | 5879727350 | 20350 | 20300 | 20350 | 20300 | 13 |
| 358 | 20250108 | 125400 | 5879463200 | 20300 | 20350 | 20350 | 20300 | 1241 |
| 359 | 20250108 | 125300 | 5854218050 | 20350 | 20400 | 20400 | 20350 | 54 |
| 360 | 20250108 | 125200 | 5853119050 | 20350 | 20350 | 20350 | 20350 | 21 |
| 361 | 20250108 | 125100 | 5852691700 | 20300 | 20300 | 20300 | 20300 | 97 |
| 362 | 20250108 | 125000 | 5850722600 | 20300 | 20350 | 20400 | 20300 | 160 |
| 363 | 20250108 | 124900 | 5847468500 | 20350 | 20350 | 20400 | 20300 | 92 |
| 364 | 20250108 | 124800 | 5845598750 | 20350 | 20350 | 20350 | 20350 | 1581 |
| 365 | 20250108 | 124700 | 5813425400 | 20350 | 20350 | 20350 | 20300 | 372 |
| 366 | 20250108 | 124600 | 5805870200 | 20350 | 20300 | 20350 | 20300 | 3 |
| 367 | 20250108 | 124500 | 5805809250 | 20300 | 20300 | 20300 | 20300 | 638 |
| 368 | 20250108 | 124400 | 5792857850 | 20300 | 20300 | 20350 | 20300 | 630 |
| 369 | 20250108 | 124300 | 5780065600 | 20300 | 20300 | 20350 | 20250 | 1744 |
| 370 | 20250108 | 124200 | 5744680000 | 20300 | 20300 | 20350 | 20300 | 641 |
| 371 | 20250108 | 124100 | 5731667650 | 20300 | 20300 | 20300 | 20300 | 1052 |
| 372 | 20250108 | 124000 | 5710312050 | 20350 | 20350 | 20350 | 20350 | 121 |
| 373 | 20250108 | 123900 | 5707849700 | 20350 | 20350 | 20350 | 20350 | 108 |
| 374 | 20250108 | 123800 | 5705651900 | 20350 | 20400 | 20400 | 20300 | 4440 |
| 375 | 20250108 | 123700 | 5615367800 | 20400 | 20350 | 20400 | 20350 | 100 |
| 376 | 20250108 | 123600 | 5613331650 | 20400 | 20400 | 20400 | 20400 | 6 |
| 377 | 20250108 | 123500 | 5613209250 | 20350 | 20400 | 20400 | 20350 | 26 |
| 378 | 20250108 | 123400 | 5612679100 | 20350 | 20350 | 20400 | 20350 | 391 |
| 379 | 20250108 | 123300 | 5604720400 | 20400 | 20350 | 20400 | 20350 | 121 |
| 380 | 20250108 | 123200 | 5602252050 | 20350 | 20350 | 20400 | 20350 | 101 |
| 381 | 20250108 | 123100 | 5600196650 | 20400 | 20350 | 20400 | 20350 | 111 |
| 382 | 20250108 | 123000 | 5597932500 | 20400 | 20350 | 20400 | 20350 | 135 |
| 383 | 20250108 | 122900 | 5595179650 | 20400 | 20400 | 20400 | 20350 | 933 |
| 384 | 20250108 | 122800 | 5576182450 | 20350 | 20400 | 20400 | 20350 | 34 |
| 385 | 20250108 | 122700 | 5575489850 | 20400 | 20400 | 20400 | 20400 | 14 |
| 386 | 20250108 | 122600 | 5575204250 | 20400 | 20400 | 20400 | 20400 | 2 |
| 387 | 20250108 | 122500 | 5575163450 | 20400 | 20350 | 20400 | 20350 | 151 |
| 388 | 20250108 | 122400 | 5572090550 | 20400 | 20350 | 20400 | 20350 | 121 |
| 389 | 20250108 | 122300 | 5569628150 | 20350 | 20350 | 20350 | 20350 | 73 |
| 390 | 20250108 | 122200 | 5568142600 | 20350 | 20350 | 20350 | 20350 | 78 |
| 391 | 20250108 | 122100 | 5566555300 | 20400 | 20400 | 20400 | 20350 | 439 |
| 392 | 20250108 | 122000 | 5557599950 | 20300 | 20400 | 20400 | 20300 | 19130 |
| 393 | 20250108 | 121900 | 5169025850 | 20450 | 20400 | 20450 | 20400 | 21 |
| 394 | 20250108 | 121800 | 5168597200 | 20400 | 20400 | 20400 | 20400 | 437 |
| 395 | 20250108 | 121700 | 5159682400 | 20400 | 20350 | 20400 | 20350 | 565 |
| 396 | 20250108 | 121600 | 5148161350 | 20350 | 20350 | 20350 | 20350 | 104 |
| 397 | 20250108 | 121500 | 5146044950 | 20400 | 20400 | 20400 | 20400 | 187 |
| 398 | 20250108 | 121400 | 5142230150 | 20400 | 20400 | 20400 | 20400 | 5 |
| 399 | 20250108 | 121300 | 5142128150 | 20400 | 20450 | 20450 | 20400 | 667 |
| 400 | 20250108 | 121200 | 5128521000 | 20450 | 20450 | 20450 | 20450 | 1030 |
| 401 | 20250108 | 121100 | 5107457500 | 20400 | 20400 | 20400 | 20400 | 266 |
| 402 | 20250108 | 121000 | 5102031100 | 20450 | 20450 | 20500 | 20450 | 22 |
| 403 | 20250108 | 120900 | 5101581150 | 20500 | 20450 | 20500 | 20450 | 238 |
| 404 | 20250108 | 120800 | 5096712850 | 20450 | 20500 | 20500 | 20450 | 469 |
| 405 | 20250108 | 120700 | 5087120850 | 20500 | 20500 | 20500 | 20500 | 509 |
| 406 | 20250108 | 120600 | 5076686350 | 20450 | 20450 | 20450 | 20450 | 507 |
| 407 | 20250108 | 120500 | 5066318200 | 20450 | 20400 | 20450 | 20400 | 4299 |
| 408 | 20250108 | 120400 | 4978444350 | 20400 | 20400 | 20400 | 20400 | 51 |
| 409 | 20250108 | 120300 | 4977403950 | 20400 | 20400 | 20400 | 20400 | 815 |
| 410 | 20250108 | 120200 | 4960777950 | 20450 | 20450 | 20450 | 20400 | 17 |
| 411 | 20250108 | 120100 | 4960430550 | 20400 | 20400 | 20450 | 20400 | 1417 |
| 412 | 20250108 | 120000 | 4931523700 | 20400 | 20400 | 20400 | 20400 | 1 |
| 413 | 20250108 | 115900 | 4931503300 | 20400 | 20350 | 20400 | 20350 | 132 |
| 414 | 20250108 | 115800 | 4928815500 | 20400 | 20350 | 20400 | 20350 | 188 |
| 415 | 20250108 | 115700 | 4924987150 | 20400 | 20400 | 20400 | 20350 | 682 |
| 416 | 20250108 | 115600 | 4911108200 | 20350 | 20400 | 20400 | 20350 | 3210 |
| 417 | 20250108 | 115500 | 4845780100 | 20400 | 20400 | 20400 | 20350 | 263 |
| 418 | 20250108 | 115400 | 4840427250 | 20450 | 20400 | 20450 | 20350 | 174 |
| 419 | 20250108 | 115300 | 4836883650 | 20350 | 20400 | 20400 | 20350 | 1784 |
| 420 | 20250108 | 115200 | 4800490200 | 20400 | 20400 | 20400 | 20400 | 262 |
| 421 | 20250108 | 115100 | 4795145400 | 20400 | 20400 | 20450 | 20400 | 336 |
| 422 | 20250108 | 115000 | 4788275900 | 20450 | 20450 | 20450 | 20450 | 340 |
| 423 | 20250108 | 114900 | 4781322900 | 20450 | 20450 | 20450 | 20450 | 22 |
| 424 | 20250108 | 114800 | 4780873000 | 20450 | 20450 | 20450 | 20400 | 124 |
| 425 | 20250108 | 114700 | 4778337250 | 20450 | 20400 | 20450 | 20400 | 256 |
| 426 | 20250108 | 114600 | 4773114800 | 20400 | 20400 | 20400 | 20400 | 158 |
| 427 | 20250108 | 114500 | 4769891600 | 20400 | 20400 | 20450 | 20350 | 2715 |
| 428 | 20250108 | 114400 | 4714510700 | 20400 | 20450 | 20450 | 20400 | 738 |
| 429 | 20250108 | 114300 | 4699450500 | 20450 | 20450 | 20450 | 20450 | 50 |
| 430 | 20250108 | 114200 | 4698428000 | 20450 | 20400 | 20450 | 20400 | 933 |
| 431 | 20250108 | 114100 | 4679393150 | 20450 | 20400 | 20450 | 20400 | 356 |
| 432 | 20250108 | 114000 | 4672129950 | 20450 | 20400 | 20450 | 20400 | 53 |
| 433 | 20250108 | 113900 | 4671048100 | 20450 | 20400 | 20450 | 20400 | 1035 |
| 434 | 20250108 | 113800 | 4649933950 | 20400 | 20400 | 20400 | 20400 | 20 |
| 435 | 20250108 | 113700 | 4649525950 | 20450 | 20450 | 20450 | 20450 | 14 |
| 436 | 20250108 | 113600 | 4649239650 | 20400 | 20400 | 20400 | 20400 | 40 |
| 437 | 20250108 | 113500 | 4648423650 | 20400 | 20400 | 20400 | 20400 | 125 |
| 438 | 20250108 | 113400 | 4645873650 | 20450 | 20400 | 20450 | 20400 | 386 |
| 439 | 20250108 | 113300 | 4637984950 | 20400 | 20400 | 20400 | 20400 | 1089 |
| 440 | 20250108 | 113200 | 4615769350 | 20400 | 20400 | 20400 | 20350 | 172 |
| 441 | 20250108 | 113100 | 4612260900 | 20400 | 20350 | 20400 | 20350 | 533 |
| 442 | 20250108 | 113000 | 4601413050 | 20400 | 20400 | 20400 | 20350 | 22 |
| 443 | 20250108 | 112900 | 4600964750 | 20400 | 20400 | 20400 | 20350 | 11 |
| 444 | 20250108 | 112800 | 4600740400 | 20350 | 20350 | 20400 | 20350 | 921 |
| 445 | 20250108 | 112700 | 4581970000 | 20350 | 20400 | 20400 | 20350 | 1960 |
| 446 | 20250108 | 112600 | 4542058050 | 20400 | 20350 | 20400 | 20350 | 797 |
| 447 | 20250108 | 112500 | 4525804250 | 20350 | 20400 | 20400 | 20350 | 563 |
| 448 | 20250108 | 112400 | 4514347150 | 20350 | 20350 | 20400 | 20350 | 1578 |
| 449 | 20250108 | 112300 | 4482234600 | 20350 | 20400 | 20400 | 20350 | 60 |
| 450 | 20250108 | 112200 | 4481010850 | 20400 | 20400 | 20400 | 20350 | 156 |
| 451 | 20250108 | 112100 | 4477828700 | 20350 | 20350 | 20400 | 20350 | 649 |
| 452 | 20250108 | 112000 | 4464594300 | 20350 | 20400 | 20400 | 20350 | 284 |
| 453 | 20250108 | 111900 | 4458806000 | 20400 | 20450 | 20450 | 20350 | 631 |
| 454 | 20250108 | 111800 | 4445948300 | 20450 | 20450 | 20450 | 20450 | 1 |
| 455 | 20250108 | 111700 | 4445927850 | 20450 | 20400 | 20450 | 20400 | 1752 |
| 456 | 20250108 | 111600 | 4410186650 | 20450 | 20450 | 20450 | 20400 | 1603 |
| 457 | 20250108 | 111500 | 4377406850 | 20450 | 20450 | 20450 | 20400 | 12 |
| 458 | 20250108 | 111400 | 4377161950 | 20450 | 20400 | 20450 | 20400 | 3087 |
| 459 | 20250108 | 111300 | 4314186300 | 20450 | 20450 | 20450 | 20350 | 1559 |
| 460 | 20250108 | 111200 | 4282385450 | 20450 | 20400 | 20450 | 20400 | 297 |
| 461 | 20250108 | 111100 | 4276326550 | 20450 | 20450 | 20450 | 20400 | 42 |
| 462 | 20250108 | 111000 | 4275469550 | 20400 | 20450 | 20450 | 20400 | 1006 |
| 463 | 20250108 | 110900 | 4254946850 | 20450 | 20450 | 20450 | 20400 | 114 |
| 464 | 20250108 | 110800 | 4252615750 | 20450 | 20450 | 20450 | 20450 | 3 |
| 465 | 20250108 | 110700 | 4252554400 | 20450 | 20450 | 20450 | 20400 | 229 |
| 466 | 20250108 | 110600 | 4247880050 | 20400 | 20400 | 20400 | 20350 | 2023 |
| 467 | 20250108 | 110500 | 4206616000 | 20400 | 20400 | 20400 | 20400 | 48 |
| 468 | 20250108 | 110400 | 4205636800 | 20400 | 20350 | 20400 | 20350 | 18 |
| 469 | 20250108 | 110300 | 4205270400 | 20400 | 20350 | 20400 | 20350 | 1223 |
| 470 | 20250108 | 110200 | 4180382300 | 20350 | 20400 | 20400 | 20350 | 615 |
| 471 | 20250108 | 110100 | 4167848950 | 20400 | 20400 | 20400 | 20350 | 655 |
| 472 | 20250108 | 110000 | 4154501400 | 20350 | 20350 | 20400 | 20350 | 641 |
| 473 | 20250108 | 105900 | 4141452800 | 20350 | 20350 | 20400 | 20350 | 878 |
| 474 | 20250108 | 105800 | 4123584750 | 20350 | 20400 | 20400 | 20350 | 254 |
| 475 | 20250108 | 105700 | 4118413400 | 20400 | 20350 | 20400 | 20350 | 121 |
| 476 | 20250108 | 105600 | 4115951000 | 20350 | 20350 | 20400 | 20350 | 736 |
| 477 | 20250108 | 105500 | 4100962800 | 20350 | 20300 | 20350 | 20300 | 1620 |
| 478 | 20250108 | 105400 | 4068037350 | 20350 | 20350 | 20350 | 20300 | 541 |
| 479 | 20250108 | 105300 | 4057045950 | 20300 | 20350 | 20350 | 20300 | 1196 |
| 480 | 20250108 | 105200 | 4032738550 | 20350 | 20350 | 20350 | 20350 | 377 |
| 481 | 20250108 | 105100 | 4025066600 | 20350 | 20350 | 20400 | 20350 | 2883 |
| 482 | 20250108 | 105000 | 3966393600 | 20350 | 20350 | 20400 | 20350 | 121 |
| 483 | 20250108 | 104900 | 3963931200 | 20350 | 20350 | 20400 | 20350 | 840 |
| 484 | 20250108 | 104800 | 3946837150 | 20350 | 20350 | 20350 | 20350 | 1569 |
| 485 | 20250108 | 104700 | 3914908000 | 20350 | 20400 | 20400 | 20350 | 236 |
| 486 | 20250108 | 104600 | 3910103750 | 20400 | 20450 | 20450 | 20400 | 3597 |
| 487 | 20250108 | 104500 | 3836699950 | 20400 | 20400 | 20400 | 20400 | 35 |
| 488 | 20250108 | 104400 | 3835985950 | 20400 | 20450 | 20450 | 20400 | 69 |
| 489 | 20250108 | 104300 | 3834575250 | 20450 | 20450 | 20450 | 20400 | 47 |
| 490 | 20250108 | 104200 | 3833614150 | 20450 | 20400 | 20450 | 20400 | 91 |
| 491 | 20250108 | 104100 | 3831756700 | 20400 | 20400 | 20400 | 20400 | 348 |
| 492 | 20250108 | 104000 | 3824657500 | 20400 | 20400 | 20400 | 20400 | 535 |
| 493 | 20250108 | 103900 | 3813743500 | 20400 | 20400 | 20400 | 20400 | 42 |
| 494 | 20250108 | 103800 | 3812886700 | 20400 | 20450 | 20450 | 20400 | 159 |
| 495 | 20250108 | 103700 | 3809635450 | 20500 | 20500 | 20500 | 20450 | 507 |
| 496 | 20250108 | 103600 | 3799267150 | 20450 | 20400 | 20450 | 20400 | 1219 |
| 497 | 20250108 | 103500 | 3774358150 | 20450 | 20400 | 20450 | 20400 | 429 |
| 498 | 20250108 | 103400 | 3765601800 | 20350 | 20400 | 20400 | 20350 | 145 |
| 499 | 20250108 | 103300 | 3762644200 | 20450 | 20400 | 20450 | 20350 | 230 |
| 500 | 20250108 | 103200 | 3757950050 | 20400 | 20400 | 20400 | 20350 | 402 |
| 501 | 20250108 | 103100 | 3749764250 | 20350 | 20400 | 20400 | 20350 | 2163 |
| 502 | 20250108 | 103000 | 3705653600 | 20400 | 20400 | 20450 | 20400 | 1581 |
| 503 | 20250108 | 102900 | 3673401150 | 20400 | 20450 | 20450 | 20400 | 1087 |
| 504 | 20250108 | 102800 | 3651174000 | 20450 | 20500 | 20500 | 20450 | 396 |
| 505 | 20250108 | 102700 | 3643074750 | 20500 | 20500 | 20500 | 20450 | 208 |
| 506 | 20250108 | 102600 | 3638821000 | 20450 | 20500 | 20500 | 20450 | 2739 |
| 507 | 20250108 | 102500 | 3582808350 | 20500 | 20500 | 20500 | 20450 | 2022 |
| 508 | 20250108 | 102400 | 3541457350 | 20500 | 20500 | 20500 | 20500 | 123 |
| 509 | 20250108 | 102300 | 3538935850 | 20500 | 20450 | 20500 | 20450 | 514 |
| 510 | 20250108 | 102200 | 3528410550 | 20450 | 20500 | 20500 | 20450 | 422 |
| 511 | 20250108 | 102100 | 3519780050 | 20500 | 20500 | 20500 | 20500 | 214 |
| 512 | 20250108 | 102000 | 3515393050 | 20500 | 20500 | 20500 | 20450 | 82 |
| 513 | 20250108 | 101900 | 3513715750 | 20500 | 20500 | 20500 | 20500 | 359 |
| 514 | 20250108 | 101800 | 3506356250 | 20500 | 20500 | 20500 | 20450 | 341 |
| 515 | 20250108 | 101700 | 3499380000 | 20500 | 20450 | 20500 | 20450 | 275 |
| 516 | 20250108 | 101600 | 3493754400 | 20500 | 20500 | 20550 | 20500 | 5756 |
| 517 | 20250108 | 101500 | 3375756300 | 20500 | 20500 | 20500 | 20450 | 1204 |
| 518 | 20250108 | 101400 | 3351076800 | 20500 | 20500 | 20500 | 20450 | 2440 |
| 519 | 20250108 | 101300 | 3301064950 | 20500 | 20450 | 20500 | 20400 | 1484 |
| 520 | 20250108 | 101200 | 3270718550 | 20450 | 20400 | 20450 | 20400 | 272 |
| 521 | 20250108 | 101100 | 3265166800 | 20450 | 20500 | 20500 | 20400 | 1418 |
| 522 | 20250108 | 101000 | 3236173450 | 20450 | 20450 | 20500 | 20450 | 1832 |
| 523 | 20250108 | 100900 | 3198708700 | 20450 | 20350 | 20450 | 20350 | 2187 |
| 524 | 20250108 | 100800 | 3154102000 | 20400 | 20400 | 20400 | 20350 | 1968 |
| 525 | 20250108 | 100700 | 3114052650 | 20400 | 20350 | 20400 | 20350 | 365 |
| 526 | 20250108 | 100600 | 3106621650 | 20400 | 20350 | 20400 | 20350 | 676 |
| 527 | 20250108 | 100500 | 3092863750 | 20400 | 20350 | 20400 | 20350 | 798 |
| 528 | 20250108 | 100400 | 3076620000 | 20400 | 20400 | 20400 | 20350 | 1402 |
| 529 | 20250108 | 100300 | 3048076600 | 20300 | 20350 | 20350 | 20300 | 3364 |
| 530 | 20250108 | 100200 | 2979678150 | 20350 | 20350 | 20350 | 20350 | 1704 |
| 531 | 20250108 | 100100 | 2945001750 | 20400 | 20350 | 20400 | 20300 | 2816 |
| 532 | 20250108 | 100000 | 2887696600 | 20350 | 20300 | 20350 | 20300 | 465 |
| 533 | 20250108 | 095900 | 2878237200 | 20350 | 20350 | 20350 | 20300 | 1969 |
| 534 | 20250108 | 095800 | 2838242200 | 20350 | 20350 | 20400 | 20350 | 529 |
| 535 | 20250108 | 095700 | 2827476250 | 20350 | 20350 | 20350 | 20350 | 1770 |
| 536 | 20250108 | 095600 | 2791456750 | 20350 | 20350 | 20400 | 20300 | 2057 |
| 537 | 20250108 | 095500 | 2749598400 | 20300 | 20350 | 20400 | 20300 | 4205 |
| 538 | 20250108 | 095400 | 2664025100 | 20400 | 20350 | 20400 | 20350 | 635 |
| 539 | 20250108 | 095300 | 2651102250 | 20350 | 20400 | 20400 | 20350 | 315 |
| 540 | 20250108 | 095200 | 2644682100 | 20400 | 20350 | 20400 | 20350 | 988 |
| 541 | 20250108 | 095100 | 2624574150 | 20350 | 20400 | 20400 | 20350 | 1108 |
| 542 | 20250108 | 095000 | 2602022050 | 20350 | 20400 | 20450 | 20350 | 7279 |
| 543 | 20250108 | 094900 | 2453582650 | 20400 | 20400 | 20400 | 20400 | 3656 |
| 544 | 20250108 | 094800 | 2379000250 | 20450 | 20450 | 20450 | 20400 | 305 |
| 545 | 20250108 | 094700 | 2372768400 | 20400 | 20500 | 20500 | 20400 | 1846 |
| 546 | 20250108 | 094600 | 2335025300 | 20450 | 20500 | 20500 | 20450 | 1066 |
| 547 | 20250108 | 094500 | 2313180000 | 20500 | 20500 | 20500 | 20450 | 1730 |
| 548 | 20250108 | 094400 | 2277732650 | 20500 | 20450 | 20500 | 20450 | 53 |
| 549 | 20250108 | 094300 | 2276646700 | 20450 | 20350 | 20450 | 20350 | 2370 |
| 550 | 20250108 | 094200 | 2228232700 | 20350 | 20450 | 20450 | 20350 | 978 |
| 551 | 20250108 | 094100 | 2208330100 | 20450 | 20450 | 20450 | 20400 | 739 |
| 552 | 20250108 | 094000 | 2193250250 | 20400 | 20450 | 20450 | 20400 | 1485 |
| 553 | 20250108 | 093900 | 2162895000 | 20400 | 20450 | 20450 | 20400 | 388 |
| 554 | 20250108 | 093800 | 2154978900 | 20450 | 20400 | 20450 | 20350 | 1590 |
| 555 | 20250108 | 093700 | 2122552200 | 20400 | 20400 | 20450 | 20400 | 879 |
| 556 | 20250108 | 093600 | 2104620100 | 20450 | 20400 | 20450 | 20400 | 2232 |
| 557 | 20250108 | 093500 | 2059067400 | 20400 | 20500 | 20500 | 20400 | 233 |
| 558 | 20250108 | 093400 | 2054302350 | 20500 | 20450 | 20500 | 20450 | 852 |
| 559 | 20250108 | 093300 | 2036878400 | 20400 | 20450 | 20450 | 20400 | 3132 |
| 560 | 20250108 | 093200 | 1972985500 | 20400 | 20350 | 20400 | 20300 | 7909 |
| 561 | 20250108 | 093100 | 1811995550 | 20350 | 20350 | 20400 | 20350 | 2407 |
| 562 | 20250108 | 093000 | 1762996850 | 20350 | 20400 | 20400 | 20350 | 6620 |
| 563 | 20250108 | 092900 | 1628210900 | 20400 | 20450 | 20450 | 20400 | 1285 |
| 564 | 20250108 | 092800 | 1601983250 | 20450 | 20400 | 20450 | 20400 | 732 |
| 565 | 20250108 | 092700 | 1587014650 | 20450 | 20500 | 20500 | 20450 | 1622 |
| 566 | 20250108 | 092600 | 1553812600 | 20500 | 20550 | 20550 | 20450 | 1653 |
| 567 | 20250108 | 092500 | 1519959300 | 20550 | 20600 | 20600 | 20500 | 2181 |
| 568 | 20250108 | 092400 | 1475147600 | 20600 | 20550 | 20600 | 20550 | 418 |
| 569 | 20250108 | 092300 | 1466552350 | 20550 | 20500 | 20550 | 20500 | 1425 |
| 570 | 20250108 | 092200 | 1437339800 | 20500 | 20400 | 20500 | 20400 | 1816 |
| 571 | 20250108 | 092100 | 1400208100 | 20400 | 20450 | 20450 | 20400 | 1234 |
| 572 | 20250108 | 092000 | 1374976350 | 20450 | 20450 | 20500 | 20400 | 1896 |
| 573 | 20250108 | 091900 | 1336201300 | 20500 | 20500 | 20500 | 20450 | 336 |
| 574 | 20250108 | 091800 | 1329329400 | 20450 | 20500 | 20500 | 20400 | 1785 |
| 575 | 20250108 | 091700 | 1292826150 | 20450 | 20450 | 20500 | 20400 | 3892 |
| 576 | 20250108 | 091600 | 1213191950 | 20450 | 20500 | 20500 | 20350 | 1533 |
| 577 | 20250108 | 091500 | 1181859350 | 20400 | 20450 | 20450 | 20400 | 3608 |
| 578 | 20250108 | 091400 | 1108106900 | 20450 | 20400 | 20450 | 20400 | 1063 |
| 579 | 20250108 | 091300 | 1086419050 | 20400 | 20450 | 20450 | 20350 | 6339 |
| 580 | 20250108 | 091200 | 957130350 | 20450 | 20450 | 20500 | 20400 | 2463 |
| 581 | 20250108 | 091100 | 906811950 | 20450 | 20400 | 20450 | 20400 | 3052 |
| 582 | 20250108 | 091000 | 844487250 | 20450 | 20450 | 20500 | 20400 | 2888 |
| 583 | 20250108 | 090900 | 785442900 | 20450 | 20450 | 20500 | 20400 | 898 |
| 584 | 20250108 | 090800 | 767085200 | 20500 | 20550 | 20600 | 20450 | 3645 |
| 585 | 20250108 | 090700 | 692229150 | 20550 | 20550 | 20600 | 20450 | 459 |
| 586 | 20250108 | 090600 | 682791400 | 20500 | 20400 | 20500 | 20400 | 2360 |
| 587 | 20250108 | 090500 | 634551950 | 20400 | 20500 | 20550 | 20400 | 3807 |
| 588 | 20250108 | 090400 | 556759050 | 20550 | 20500 | 20600 | 20500 | 2405 |
| 589 | 20250108 | 090300 | 507440450 | 20550 | 20550 | 20550 | 20450 | 4592 |
| 590 | 20250108 | 090200 | 413338950 | 20550 | 20400 | 20600 | 20400 | 5699 |
| 591 | 20250108 | 090100 | 296363150 | 20400 | 20400 | 20500 | 20350 | 3136 |
| 592 | 20250108 | 090000 | 232388450 | 20500 | 20500 | 20500 | 20200 | 11395 |