33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 190700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 9726 |
| 3 | 20250106 | 190600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20250106 | 190500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20250106 | 190400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20250106 | 190300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20250106 | 190200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20250106 | 190100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20250106 | 190000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20250106 | 185900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20250106 | 185800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20250106 | 185700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20250106 | 185600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20250106 | 185500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20250106 | 185400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20250106 | 185300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20250106 | 185200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20250106 | 185100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20250106 | 185000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20250106 | 184900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20250106 | 184800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20250106 | 184700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20250106 | 184600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20250106 | 184500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20250106 | 184400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20250106 | 184300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20250106 | 184200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20250106 | 184100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20250106 | 184000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20250106 | 183900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20250106 | 183800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20250106 | 183700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 9726 |
| 33 | 20250106 | 183600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20250106 | 183500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20250106 | 183400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20250106 | 183300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20250106 | 183200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20250106 | 183100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20250106 | 183000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20250106 | 182900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20250106 | 182800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20250106 | 182700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20250106 | 182600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20250106 | 182500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20250106 | 182400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20250106 | 182300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20250106 | 182200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20250106 | 182100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20250106 | 182000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20250106 | 181900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20250106 | 181800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20250106 | 181700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20250106 | 181600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20250106 | 181500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20250106 | 181400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20250106 | 181300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20250106 | 181200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20250106 | 181100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20250106 | 181000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20250106 | 180900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20250106 | 180800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20250106 | 180700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 9726 |
| 63 | 20250106 | 180600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20250106 | 180500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20250106 | 180400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20250106 | 180300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20250106 | 180200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20250106 | 180100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20250106 | 180000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20250106 | 175900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20250106 | 175800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20250106 | 175700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20250106 | 175600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20250106 | 175500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20250106 | 175400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20250106 | 175300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20250106 | 175200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20250106 | 175100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20250106 | 175000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20250106 | 174900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20250106 | 174800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20250106 | 174700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20250106 | 174600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20250106 | 174500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20250106 | 174400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20250106 | 174300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20250106 | 174200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20250106 | 174100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20250106 | 174000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20250106 | 173900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20250106 | 173800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20250106 | 173700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 9726 |
| 93 | 20250106 | 173600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20250106 | 173500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20250106 | 173400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20250106 | 173300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20250106 | 173200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20250106 | 173100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20250106 | 173000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20250106 | 172900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20250106 | 172800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20250106 | 172700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20250106 | 172600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20250106 | 172500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20250106 | 172400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20250106 | 172300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20250106 | 172200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20250106 | 172100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20250106 | 172000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20250106 | 171900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20250106 | 171800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20250106 | 171700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20250106 | 171600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20250106 | 171500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20250106 | 171400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20250106 | 171300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20250106 | 171200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20250106 | 171100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20250106 | 171000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20250106 | 170900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20250106 | 170800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20250106 | 170700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 9726 |
| 123 | 20250106 | 170600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20250106 | 170500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20250106 | 170400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20250106 | 170300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20250106 | 170200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20250106 | 170100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20250106 | 170000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20250106 | 165900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20250106 | 165800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20250106 | 165700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20250106 | 165600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20250106 | 165500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20250106 | 165400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20250106 | 165300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20250106 | 165200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20250106 | 165100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20250106 | 165000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20250106 | 164900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20250106 | 164800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20250106 | 164700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20250106 | 164600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20250106 | 164500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20250106 | 164400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20250106 | 164300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20250106 | 164200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20250106 | 164100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20250106 | 164000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20250106 | 163900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20250106 | 163800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20250106 | 163700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 9726 |
| 153 | 20250106 | 163600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20250106 | 163500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20250106 | 163400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20250106 | 163300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20250106 | 163200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20250106 | 163100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20250106 | 163000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20250106 | 162900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20250106 | 162800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20250106 | 162700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20250106 | 162600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20250106 | 162500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20250106 | 162400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20250106 | 162300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20250106 | 162200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20250106 | 162100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20250106 | 162000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20250106 | 161900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20250106 | 161800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20250106 | 161700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20250106 | 161600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20250106 | 161500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20250106 | 161400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20250106 | 161300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20250106 | 161200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20250106 | 161100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20250106 | 161000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20250106 | 160900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20250106 | 160800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20250106 | 160700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 9726 |
| 183 | 20250106 | 160600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20250106 | 160500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20250106 | 160400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20250106 | 160300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20250106 | 160200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20250106 | 160100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20250106 | 160000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20250106 | 155900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20250106 | 155800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20250106 | 155700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20250106 | 155600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20250106 | 155500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20250106 | 155400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20250106 | 155300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20250106 | 155200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20250106 | 155100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20250106 | 155000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20250106 | 154900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20250106 | 154800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20250106 | 154700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20250106 | 154600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20250106 | 154500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20250106 | 154400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20250106 | 154300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20250106 | 154200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20250106 | 154100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20250106 | 154000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20250106 | 153900 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20250106 | 153800 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20250106 | 153700 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 9726 |
| 213 | 20250106 | 153600 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20250106 | 153500 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20250106 | 153400 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20250106 | 153300 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20250106 | 153200 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20250106 | 153100 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20250106 | 153000 | 11481209700 | 20550 | 20550 | 20550 | 20550 | 9726 |
| 220 | 20250106 | 152900 | 11281340400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20250106 | 152800 | 11281340400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20250106 | 152700 | 11281340400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20250106 | 152600 | 11281340400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20250106 | 152500 | 11281340400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20250106 | 152400 | 11281340400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20250106 | 152300 | 11281340400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20250106 | 152200 | 11281340400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20250106 | 152100 | 11281340400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20250106 | 152000 | 11281340400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20250106 | 151900 | 11281340400 | 20550 | 20550 | 20550 | 20500 | 339 |
| 231 | 20250106 | 151800 | 11274379500 | 20550 | 20500 | 20600 | 20500 | 1362 |
| 232 | 20250106 | 151700 | 11246392750 | 20500 | 20500 | 20550 | 20500 | 1089 |
| 233 | 20250106 | 151600 | 11224045850 | 20550 | 20550 | 20600 | 20500 | 3580 |
| 234 | 20250106 | 151500 | 11150480000 | 20550 | 20550 | 20600 | 20550 | 3065 |
| 235 | 20250106 | 151400 | 11087480200 | 20550 | 20550 | 20600 | 20550 | 1305 |
| 236 | 20250106 | 151300 | 11060662400 | 20550 | 20550 | 20550 | 20550 | 131 |
| 237 | 20250106 | 151200 | 11057970350 | 20550 | 20600 | 20600 | 20550 | 495 |
| 238 | 20250106 | 151100 | 11047796700 | 20600 | 20550 | 20600 | 20550 | 264 |
| 239 | 20250106 | 151000 | 11042362350 | 20550 | 20600 | 20600 | 20550 | 227 |
| 240 | 20250106 | 150900 | 11037689600 | 20600 | 20600 | 20600 | 20550 | 449 |
| 241 | 20250106 | 150800 | 11028452350 | 20600 | 20550 | 20600 | 20550 | 1172 |
| 242 | 20250106 | 150700 | 11004311800 | 20550 | 20600 | 20600 | 20550 | 417 |
| 243 | 20250106 | 150600 | 10995742350 | 20550 | 20600 | 20600 | 20550 | 237 |
| 244 | 20250106 | 150500 | 10990862500 | 20550 | 20600 | 20600 | 20550 | 417 |
| 245 | 20250106 | 150400 | 10982289150 | 20600 | 20600 | 20650 | 20550 | 1201 |
| 246 | 20250106 | 150300 | 10957551250 | 20600 | 20600 | 20600 | 20600 | 736 |
| 247 | 20250106 | 150200 | 10942389650 | 20600 | 20600 | 20600 | 20550 | 633 |
| 248 | 20250106 | 150100 | 10929353200 | 20600 | 20600 | 20600 | 20550 | 1428 |
| 249 | 20250106 | 150000 | 10899939850 | 20600 | 20550 | 20600 | 20550 | 787 |
| 250 | 20250106 | 145900 | 10883730600 | 20600 | 20600 | 20600 | 20550 | 224 |
| 251 | 20250106 | 145800 | 10879116500 | 20550 | 20600 | 20650 | 20550 | 1607 |
| 252 | 20250106 | 145700 | 10846012900 | 20600 | 20600 | 20650 | 20600 | 2836 |
| 253 | 20250106 | 145600 | 10787583550 | 20600 | 20600 | 20650 | 20600 | 709 |
| 254 | 20250106 | 145500 | 10772962600 | 20650 | 20600 | 20700 | 20600 | 1725 |
| 255 | 20250106 | 145400 | 10737360450 | 20600 | 20600 | 20650 | 20600 | 411 |
| 256 | 20250106 | 145300 | 10728888600 | 20600 | 20600 | 20650 | 20600 | 534 |
| 257 | 20250106 | 145200 | 10717864000 | 20600 | 20650 | 20650 | 20600 | 647 |
| 258 | 20250106 | 145100 | 10704505900 | 20650 | 20600 | 20650 | 20600 | 899 |
| 259 | 20250106 | 145000 | 10685985550 | 20650 | 20600 | 20650 | 20600 | 501 |
| 260 | 20250106 | 144900 | 10675659450 | 20600 | 20650 | 20650 | 20600 | 455 |
| 261 | 20250106 | 144800 | 10666274150 | 20650 | 20700 | 20700 | 20650 | 2490 |
| 262 | 20250106 | 144700 | 10614855450 | 20650 | 20650 | 20700 | 20650 | 1044 |
| 263 | 20250106 | 144600 | 10593281850 | 20650 | 20650 | 20700 | 20650 | 1030 |
| 264 | 20250106 | 144500 | 10572002600 | 20650 | 20650 | 20700 | 20650 | 196 |
| 265 | 20250106 | 144400 | 10567953700 | 20650 | 20650 | 20700 | 20650 | 1356 |
| 266 | 20250106 | 144300 | 10539940250 | 20700 | 20700 | 20700 | 20650 | 300 |
| 267 | 20250106 | 144200 | 10533730450 | 20650 | 20700 | 20700 | 20650 | 497 |
| 268 | 20250106 | 144100 | 10523442600 | 20700 | 20700 | 20700 | 20700 | 84 |
| 269 | 20250106 | 144000 | 10521703800 | 20700 | 20700 | 20750 | 20650 | 569 |
| 270 | 20250106 | 143900 | 10509925700 | 20700 | 20700 | 20700 | 20650 | 382 |
| 271 | 20250106 | 143800 | 10502018900 | 20700 | 20700 | 20750 | 20650 | 1510 |
| 272 | 20250106 | 143700 | 10470761800 | 20700 | 20700 | 20750 | 20700 | 697 |
| 273 | 20250106 | 143600 | 10456333400 | 20700 | 20750 | 20750 | 20700 | 265 |
| 274 | 20250106 | 143500 | 10450836000 | 20750 | 20650 | 20750 | 20650 | 804 |
| 275 | 20250106 | 143400 | 10434189900 | 20650 | 20700 | 20700 | 20650 | 341 |
| 276 | 20250106 | 143300 | 10427144100 | 20650 | 20650 | 20700 | 20650 | 245 |
| 277 | 20250106 | 143200 | 10422073000 | 20650 | 20650 | 20700 | 20650 | 147 |
| 278 | 20250106 | 143100 | 10419032450 | 20700 | 20650 | 20700 | 20650 | 119 |
| 279 | 20250106 | 143000 | 10416569400 | 20700 | 20700 | 20700 | 20650 | 29 |
| 280 | 20250106 | 142900 | 10415969400 | 20700 | 20700 | 20700 | 20650 | 1226 |
| 281 | 20250106 | 142800 | 10390595400 | 20700 | 20700 | 20700 | 20650 | 154 |
| 282 | 20250106 | 142700 | 10387407950 | 20700 | 20650 | 20700 | 20650 | 251 |
| 283 | 20250106 | 142600 | 10382212650 | 20650 | 20700 | 20700 | 20650 | 113 |
| 284 | 20250106 | 142500 | 10379873650 | 20700 | 20700 | 20700 | 20700 | 2978 |
| 285 | 20250106 | 142400 | 10318229050 | 20650 | 20650 | 20700 | 20650 | 236 |
| 286 | 20250106 | 142300 | 10313348350 | 20650 | 20650 | 20650 | 20650 | 9 |
| 287 | 20250106 | 142200 | 10313162500 | 20650 | 20650 | 20700 | 20650 | 356 |
| 288 | 20250106 | 142100 | 10305811050 | 20650 | 20650 | 20700 | 20650 | 248 |
| 289 | 20250106 | 142000 | 10300682500 | 20650 | 20650 | 20700 | 20650 | 1525 |
| 290 | 20250106 | 141900 | 10269174050 | 20650 | 20650 | 20650 | 20650 | 865 |
| 291 | 20250106 | 141800 | 10251311800 | 20650 | 20650 | 20650 | 20650 | 95 |
| 292 | 20250106 | 141700 | 10249350050 | 20700 | 20700 | 20700 | 20650 | 235 |
| 293 | 20250106 | 141600 | 10244485700 | 20700 | 20650 | 20700 | 20650 | 171 |
| 294 | 20250106 | 141500 | 10240946450 | 20650 | 20650 | 20700 | 20650 | 229 |
| 295 | 20250106 | 141400 | 10236207550 | 20700 | 20700 | 20700 | 20650 | 764 |
| 296 | 20250106 | 141300 | 10220398650 | 20650 | 20700 | 20700 | 20650 | 246 |
| 297 | 20250106 | 141200 | 10215307000 | 20700 | 20650 | 20700 | 20650 | 294 |
| 298 | 20250106 | 141100 | 10209231900 | 20650 | 20650 | 20700 | 20650 | 216 |
| 299 | 20250106 | 141000 | 10204761050 | 20700 | 20700 | 20700 | 20700 | 459 |
| 300 | 20250106 | 140900 | 10195259750 | 20700 | 20700 | 20700 | 20700 | 136 |
| 301 | 20250106 | 140800 | 10192444550 | 20700 | 20650 | 20700 | 20650 | 189 |
| 302 | 20250106 | 140700 | 10188532450 | 20700 | 20650 | 20700 | 20650 | 509 |
| 303 | 20250106 | 140600 | 10177996500 | 20700 | 20700 | 20750 | 20650 | 2700 |
| 304 | 20250106 | 140500 | 10122219700 | 20700 | 20700 | 20700 | 20700 | 2498 |
| 305 | 20250106 | 140400 | 10070511100 | 20650 | 20650 | 20700 | 20650 | 141 |
| 306 | 20250106 | 140300 | 10067596900 | 20650 | 20700 | 20700 | 20650 | 428 |
| 307 | 20250106 | 140200 | 10058741200 | 20700 | 20700 | 20700 | 20700 | 302 |
| 308 | 20250106 | 140100 | 10052489800 | 20700 | 20700 | 20750 | 20700 | 328 |
| 309 | 20250106 | 140000 | 10045699700 | 20700 | 20700 | 20700 | 20700 | 154 |
| 310 | 20250106 | 135900 | 10042511900 | 20700 | 20700 | 20750 | 20650 | 427 |
| 311 | 20250106 | 135800 | 10033670600 | 20700 | 20700 | 20750 | 20700 | 755 |
| 312 | 20250106 | 135700 | 10018041950 | 20700 | 20700 | 20750 | 20700 | 35 |
| 313 | 20250106 | 135600 | 10017315950 | 20700 | 20700 | 20750 | 20700 | 4041 |
| 314 | 20250106 | 135500 | 9933478750 | 20700 | 20700 | 20750 | 20700 | 240 |
| 315 | 20250106 | 135400 | 9928509550 | 20700 | 20700 | 20750 | 20700 | 152 |
| 316 | 20250106 | 135300 | 9925362650 | 20700 | 20700 | 20700 | 20700 | 125 |
| 317 | 20250106 | 135200 | 9922775150 | 20700 | 20650 | 20700 | 20650 | 3056 |
| 318 | 20250106 | 135100 | 9859516950 | 20650 | 20700 | 20700 | 20650 | 331 |
| 319 | 20250106 | 135000 | 9852667750 | 20700 | 20600 | 20700 | 20600 | 1589 |
| 320 | 20250106 | 134900 | 9819823700 | 20650 | 20650 | 20650 | 20600 | 1297 |
| 321 | 20250106 | 134800 | 9793063600 | 20600 | 20650 | 20700 | 20600 | 967 |
| 322 | 20250106 | 134700 | 9773124250 | 20650 | 20650 | 20700 | 20600 | 1858 |
| 323 | 20250106 | 134600 | 9734742550 | 20600 | 20700 | 20700 | 20600 | 4971 |
| 324 | 20250106 | 134500 | 9632063050 | 20650 | 20700 | 20700 | 20650 | 47 |
| 325 | 20250106 | 134400 | 9631091450 | 20700 | 20650 | 20700 | 20650 | 135 |
| 326 | 20250106 | 134300 | 9628297350 | 20700 | 20650 | 20700 | 20650 | 1740 |
| 327 | 20250106 | 134200 | 9592281000 | 20650 | 20650 | 20700 | 20650 | 283 |
| 328 | 20250106 | 134100 | 9586432100 | 20650 | 20700 | 20700 | 20650 | 1136 |
| 329 | 20250106 | 134000 | 9562969900 | 20650 | 20650 | 20700 | 20650 | 257 |
| 330 | 20250106 | 133900 | 9557661050 | 20700 | 20750 | 20750 | 20650 | 4239 |
| 331 | 20250106 | 133800 | 9469910700 | 20700 | 20750 | 20750 | 20700 | 246 |
| 332 | 20250106 | 133700 | 9464812950 | 20700 | 20700 | 20750 | 20700 | 204 |
| 333 | 20250106 | 133600 | 9460580200 | 20750 | 20700 | 20750 | 20700 | 813 |
| 334 | 20250106 | 133500 | 9443720100 | 20750 | 20750 | 20750 | 20700 | 390 |
| 335 | 20250106 | 133400 | 9435627850 | 20750 | 20700 | 20750 | 20700 | 1088 |
| 336 | 20250106 | 133300 | 9413054900 | 20750 | 20750 | 20750 | 20700 | 553 |
| 337 | 20250106 | 133200 | 9401580350 | 20700 | 20800 | 20800 | 20700 | 1263 |
| 338 | 20250106 | 133100 | 9375373350 | 20800 | 20750 | 20800 | 20750 | 78 |
| 339 | 20250106 | 133000 | 9373754050 | 20750 | 20750 | 20750 | 20700 | 1992 |
| 340 | 20250106 | 132900 | 9332423750 | 20750 | 20750 | 20750 | 20700 | 5661 |
| 341 | 20250106 | 132800 | 9214959650 | 20750 | 20750 | 20800 | 20750 | 1134 |
| 342 | 20250106 | 132700 | 9191428650 | 20800 | 20800 | 20800 | 20750 | 304 |
| 343 | 20250106 | 132600 | 9185111950 | 20750 | 20800 | 20800 | 20750 | 199 |
| 344 | 20250106 | 132500 | 9180973150 | 20750 | 20750 | 20800 | 20750 | 570 |
| 345 | 20250106 | 132400 | 9169142450 | 20750 | 20750 | 20750 | 20750 | 77 |
| 346 | 20250106 | 132300 | 9167544700 | 20750 | 20750 | 20800 | 20750 | 171 |
| 347 | 20250106 | 132200 | 9163991250 | 20750 | 20750 | 20800 | 20750 | 1093 |
| 348 | 20250106 | 132100 | 9141311000 | 20750 | 20800 | 20800 | 20750 | 1012 |
| 349 | 20250106 | 132000 | 9120306900 | 20750 | 20750 | 20750 | 20750 | 453 |
| 350 | 20250106 | 131900 | 9110907150 | 20750 | 20750 | 20800 | 20750 | 3565 |
| 351 | 20250106 | 131800 | 9036932000 | 20750 | 20700 | 20750 | 20700 | 1276 |
| 352 | 20250106 | 131700 | 9010493100 | 20700 | 20700 | 20750 | 20700 | 324 |
| 353 | 20250106 | 131600 | 9003778400 | 20700 | 20700 | 20750 | 20700 | 151 |
| 354 | 20250106 | 131500 | 9000651700 | 20750 | 20750 | 20750 | 20700 | 113 |
| 355 | 20250106 | 131400 | 8998307000 | 20700 | 20750 | 20750 | 20700 | 92 |
| 356 | 20250106 | 131300 | 8996399550 | 20700 | 20700 | 20700 | 20700 | 628 |
| 357 | 20250106 | 131200 | 8983399950 | 20700 | 20700 | 20700 | 20700 | 241 |
| 358 | 20250106 | 131100 | 8978411250 | 20700 | 20750 | 20750 | 20700 | 623 |
| 359 | 20250106 | 131000 | 8965487750 | 20750 | 20700 | 20750 | 20700 | 79 |
| 360 | 20250106 | 130900 | 8963848650 | 20700 | 20700 | 20750 | 20700 | 442 |
| 361 | 20250106 | 130800 | 8954680850 | 20700 | 20750 | 20750 | 20700 | 552 |
| 362 | 20250106 | 130700 | 8943239750 | 20750 | 20750 | 20750 | 20750 | 964 |
| 363 | 20250106 | 130600 | 8923236750 | 20750 | 20750 | 20750 | 20750 | 242 |
| 364 | 20250106 | 130500 | 8918215250 | 20800 | 20750 | 20800 | 20750 | 4955 |
| 365 | 20250106 | 130400 | 8815398000 | 20750 | 20700 | 20750 | 20700 | 600 |
| 366 | 20250106 | 130300 | 8802974750 | 20700 | 20750 | 20750 | 20700 | 198 |
| 367 | 20250106 | 130200 | 8798870650 | 20750 | 20750 | 20750 | 20700 | 143 |
| 368 | 20250106 | 130100 | 8795903550 | 20700 | 20700 | 20750 | 20700 | 1378 |
| 369 | 20250106 | 130000 | 8767367150 | 20750 | 20700 | 20750 | 20700 | 230 |
| 370 | 20250106 | 125900 | 8762602900 | 20750 | 20700 | 20750 | 20700 | 747 |
| 371 | 20250106 | 125800 | 8747103050 | 20750 | 20700 | 20750 | 20700 | 1599 |
| 372 | 20250106 | 125700 | 8713941250 | 20700 | 20700 | 20750 | 20700 | 451 |
| 373 | 20250106 | 125600 | 8704604550 | 20750 | 20700 | 20750 | 20700 | 187 |
| 374 | 20250106 | 125500 | 8700725700 | 20750 | 20750 | 20750 | 20750 | 884 |
| 375 | 20250106 | 125400 | 8682382700 | 20750 | 20750 | 20750 | 20750 | 1289 |
| 376 | 20250106 | 125300 | 8655635950 | 20750 | 20750 | 20750 | 20750 | 717 |
| 377 | 20250106 | 125200 | 8640758200 | 20750 | 20750 | 20800 | 20750 | 24 |
| 378 | 20250106 | 125100 | 8640259200 | 20750 | 20800 | 20800 | 20750 | 119 |
| 379 | 20250106 | 125000 | 8637784100 | 20750 | 20800 | 20800 | 20750 | 416 |
| 380 | 20250106 | 124900 | 8629151950 | 20750 | 20750 | 20750 | 20750 | 16 |
| 381 | 20250106 | 124800 | 8628819950 | 20750 | 20750 | 20800 | 20750 | 1096 |
| 382 | 20250106 | 124700 | 8606023350 | 20750 | 20800 | 20800 | 20750 | 733 |
| 383 | 20250106 | 124600 | 8590808250 | 20750 | 20800 | 20800 | 20750 | 234 |
| 384 | 20250106 | 124500 | 8585942500 | 20800 | 20850 | 20850 | 20800 | 1665 |
| 385 | 20250106 | 124400 | 8551309400 | 20800 | 20800 | 20800 | 20800 | 130 |
| 386 | 20250106 | 124300 | 8548605400 | 20800 | 20850 | 20850 | 20800 | 996 |
| 387 | 20250106 | 124200 | 8527886100 | 20800 | 20800 | 20800 | 20800 | 106 |
| 388 | 20250106 | 124100 | 8525681300 | 20850 | 20850 | 20850 | 20800 | 904 |
| 389 | 20250106 | 124000 | 8506875550 | 20850 | 20800 | 20850 | 20800 | 211 |
| 390 | 20250106 | 123900 | 8502481500 | 20850 | 20850 | 20850 | 20800 | 411 |
| 391 | 20250106 | 123800 | 8493912200 | 20800 | 20850 | 20850 | 20800 | 1860 |
| 392 | 20250106 | 123700 | 8455136100 | 20850 | 20850 | 20900 | 20850 | 615 |
| 393 | 20250106 | 123600 | 8442313000 | 20850 | 20850 | 20850 | 20850 | 98 |
| 394 | 20250106 | 123500 | 8440269700 | 20850 | 20850 | 20900 | 20850 | 833 |
| 395 | 20250106 | 123400 | 8422897500 | 20850 | 20800 | 20850 | 20800 | 3588 |
| 396 | 20250106 | 123300 | 8348089650 | 20800 | 20800 | 20850 | 20800 | 500 |
| 397 | 20250106 | 123200 | 8337679150 | 20800 | 20800 | 20850 | 20800 | 1227 |
| 398 | 20250106 | 123100 | 8312154450 | 20850 | 20800 | 20850 | 20800 | 306 |
| 399 | 20250106 | 123000 | 8305779400 | 20850 | 20800 | 20850 | 20800 | 1379 |
| 400 | 20250106 | 122900 | 8277093200 | 20800 | 20850 | 20850 | 20800 | 492 |
| 401 | 20250106 | 122800 | 8266854450 | 20850 | 20800 | 20850 | 20800 | 344 |
| 402 | 20250106 | 122700 | 8259688350 | 20850 | 20850 | 20900 | 20850 | 4257 |
| 403 | 20250106 | 122600 | 8170901750 | 20900 | 20850 | 20900 | 20850 | 303 |
| 404 | 20250106 | 122500 | 8164582100 | 20850 | 20850 | 20850 | 20850 | 349 |
| 405 | 20250106 | 122400 | 8157305450 | 20850 | 20850 | 20900 | 20850 | 4062 |
| 406 | 20250106 | 122300 | 8072610650 | 20800 | 20800 | 20850 | 20800 | 177 |
| 407 | 20250106 | 122200 | 8068920700 | 20800 | 20850 | 20850 | 20800 | 1181 |
| 408 | 20250106 | 122100 | 8044297050 | 20800 | 20750 | 20850 | 20750 | 10102 |
| 409 | 20250106 | 122000 | 7834128200 | 20750 | 20750 | 20800 | 20750 | 907 |
| 410 | 20250106 | 121900 | 7815274300 | 20750 | 20800 | 20800 | 20750 | 358 |
| 411 | 20250106 | 121800 | 7807829550 | 20800 | 20750 | 20800 | 20750 | 147 |
| 412 | 20250106 | 121700 | 7804777600 | 20750 | 20750 | 20800 | 20750 | 933 |
| 413 | 20250106 | 121600 | 7785393800 | 20800 | 20750 | 20800 | 20750 | 229 |
| 414 | 20250106 | 121500 | 7780634350 | 20800 | 20800 | 20800 | 20750 | 49 |
| 415 | 20250106 | 121400 | 7779615300 | 20750 | 20750 | 20800 | 20750 | 41 |
| 416 | 20250106 | 121300 | 7778762950 | 20750 | 20750 | 20800 | 20750 | 211 |
| 417 | 20250106 | 121200 | 7774375650 | 20800 | 20750 | 20800 | 20700 | 4536 |
| 418 | 20250106 | 121100 | 7680254950 | 20750 | 20750 | 20750 | 20750 | 618 |
| 419 | 20250106 | 121000 | 7667431450 | 20750 | 20750 | 20800 | 20750 | 735 |
| 420 | 20250106 | 120900 | 7652170200 | 20800 | 20750 | 20800 | 20750 | 86 |
| 421 | 20250106 | 120800 | 7650382950 | 20750 | 20800 | 20800 | 20750 | 290 |
| 422 | 20250106 | 120700 | 7644361950 | 20750 | 20800 | 20800 | 20750 | 1102 |
| 423 | 20250106 | 120600 | 7621460700 | 20800 | 20800 | 20800 | 20750 | 172 |
| 424 | 20250106 | 120500 | 7617883250 | 20800 | 20750 | 20800 | 20750 | 778 |
| 425 | 20250106 | 120400 | 7601737250 | 20800 | 20750 | 20800 | 20750 | 724 |
| 426 | 20250106 | 120300 | 7586699600 | 20750 | 20750 | 20800 | 20750 | 750 |
| 427 | 20250106 | 120200 | 7571136600 | 20750 | 20750 | 20750 | 20750 | 918 |
| 428 | 20250106 | 120100 | 7552088100 | 20750 | 20800 | 20800 | 20750 | 27 |
| 429 | 20250106 | 120000 | 7551527750 | 20800 | 20750 | 20800 | 20700 | 1789 |
| 430 | 20250106 | 115900 | 7514406150 | 20750 | 20700 | 20750 | 20700 | 1698 |
| 431 | 20250106 | 115800 | 7479173900 | 20750 | 20700 | 20750 | 20700 | 108 |
| 432 | 20250106 | 115700 | 7476933200 | 20750 | 20700 | 20750 | 20700 | 56 |
| 433 | 20250106 | 115600 | 7475771450 | 20750 | 20700 | 20750 | 20700 | 543 |
| 434 | 20250106 | 115500 | 7464516350 | 20700 | 20750 | 20750 | 20700 | 1358 |
| 435 | 20250106 | 115400 | 7436351450 | 20750 | 20750 | 20750 | 20700 | 2039 |
| 436 | 20250106 | 115300 | 7394044000 | 20750 | 20700 | 20750 | 20700 | 4156 |
| 437 | 20250106 | 115200 | 7307876550 | 20700 | 20650 | 20750 | 20650 | 1561 |
| 438 | 20250106 | 115100 | 7275563000 | 20700 | 20650 | 20700 | 20650 | 45 |
| 439 | 20250106 | 115000 | 7274633650 | 20650 | 20700 | 20700 | 20650 | 693 |
| 440 | 20250106 | 114900 | 7260290050 | 20700 | 20700 | 20700 | 20650 | 89 |
| 441 | 20250106 | 114800 | 7258449650 | 20700 | 20700 | 20700 | 20700 | 2475 |
| 442 | 20250106 | 114700 | 7207217150 | 20700 | 20700 | 20700 | 20700 | 4 |
| 443 | 20250106 | 114600 | 7207134350 | 20700 | 20700 | 20750 | 20700 | 1054 |
| 444 | 20250106 | 114500 | 7185303900 | 20700 | 20700 | 20750 | 20700 | 566 |
| 445 | 20250106 | 114400 | 7173586700 | 20700 | 20700 | 20750 | 20700 | 331 |
| 446 | 20250106 | 114300 | 7166719700 | 20750 | 20700 | 20800 | 20700 | 375 |
| 447 | 20250106 | 114200 | 7158938150 | 20750 | 20700 | 20800 | 20700 | 815 |
| 448 | 20250106 | 114100 | 7142050250 | 20800 | 20750 | 20800 | 20750 | 263 |
| 449 | 20250106 | 114000 | 7136592000 | 20750 | 20700 | 20800 | 20700 | 590 |
| 450 | 20250106 | 113900 | 7124350300 | 20750 | 20800 | 20800 | 20700 | 779 |
| 451 | 20250106 | 113800 | 7108187100 | 20750 | 20750 | 20800 | 20700 | 1804 |
| 452 | 20250106 | 113700 | 7070752800 | 20750 | 20750 | 20800 | 20750 | 763 |
| 453 | 20250106 | 113600 | 7054917050 | 20750 | 20750 | 20750 | 20750 | 365 |
| 454 | 20250106 | 113500 | 7047343300 | 20750 | 20800 | 20800 | 20750 | 298 |
| 455 | 20250106 | 113400 | 7041157750 | 20750 | 20750 | 20750 | 20750 | 243 |
| 456 | 20250106 | 113300 | 7036115500 | 20800 | 20750 | 20800 | 20750 | 532 |
| 457 | 20250106 | 113200 | 7025076450 | 20750 | 20700 | 20800 | 20700 | 111 |
| 458 | 20250106 | 113100 | 7022773200 | 20800 | 20750 | 20800 | 20750 | 1739 |
| 459 | 20250106 | 113000 | 6986688400 | 20750 | 20700 | 20750 | 20700 | 165 |
| 460 | 20250106 | 112900 | 6983272750 | 20700 | 20750 | 20750 | 20700 | 301 |
| 461 | 20250106 | 112800 | 6977027100 | 20750 | 20700 | 20750 | 20700 | 354 |
| 462 | 20250106 | 112700 | 6969682100 | 20750 | 20750 | 20750 | 20700 | 2832 |
| 463 | 20250106 | 112600 | 6910918250 | 20750 | 20700 | 20750 | 20700 | 404 |
| 464 | 20250106 | 112500 | 6902535400 | 20700 | 20700 | 20750 | 20700 | 1192 |
| 465 | 20250106 | 112400 | 6877838100 | 20750 | 20750 | 20800 | 20750 | 2564 |
| 466 | 20250106 | 112300 | 6824634450 | 20800 | 20750 | 20800 | 20750 | 193 |
| 467 | 20250106 | 112200 | 6820628950 | 20750 | 20750 | 20800 | 20750 | 225 |
| 468 | 20250106 | 112100 | 6815953200 | 20750 | 20750 | 20800 | 20750 | 765 |
| 469 | 20250106 | 112000 | 6800078550 | 20750 | 20750 | 20800 | 20750 | 463 |
| 470 | 20250106 | 111900 | 6790470200 | 20800 | 20800 | 20800 | 20750 | 1372 |
| 471 | 20250106 | 111800 | 6761961900 | 20750 | 20750 | 20800 | 20750 | 599 |
| 472 | 20250106 | 111700 | 6749516000 | 20750 | 20800 | 20800 | 20750 | 608 |
| 473 | 20250106 | 111600 | 6736869700 | 20800 | 20750 | 20800 | 20750 | 1372 |
| 474 | 20250106 | 111500 | 6708332500 | 20800 | 20800 | 20800 | 20750 | 2732 |
| 475 | 20250106 | 111400 | 6651509650 | 20750 | 20800 | 20800 | 20750 | 2553 |
| 476 | 20250106 | 111300 | 6598408200 | 20800 | 20800 | 20800 | 20750 | 1661 |
| 477 | 20250106 | 111200 | 6563864100 | 20800 | 20700 | 20800 | 20700 | 11592 |
| 478 | 20250106 | 111100 | 6323279850 | 20700 | 20700 | 20750 | 20700 | 1176 |
| 479 | 20250106 | 111000 | 6298934300 | 20750 | 20700 | 20750 | 20700 | 345 |
| 480 | 20250106 | 110900 | 6291778700 | 20750 | 20700 | 20750 | 20700 | 1302 |
| 481 | 20250106 | 110800 | 6264823800 | 20700 | 20650 | 20700 | 20650 | 67 |
| 482 | 20250106 | 110700 | 6263437500 | 20650 | 20700 | 20700 | 20650 | 2077 |
| 483 | 20250106 | 110600 | 6220495500 | 20700 | 20750 | 20750 | 20700 | 1284 |
| 484 | 20250106 | 110500 | 6193854850 | 20750 | 20750 | 20800 | 20700 | 1760 |
| 485 | 20250106 | 110400 | 6157332050 | 20750 | 20750 | 20800 | 20700 | 763 |
| 486 | 20250106 | 110300 | 6141499850 | 20750 | 20700 | 20750 | 20700 | 5071 |
| 487 | 20250106 | 110200 | 6036296150 | 20700 | 20650 | 20750 | 20650 | 778 |
| 488 | 20250106 | 110100 | 6020209450 | 20700 | 20700 | 20700 | 20650 | 1834 |
| 489 | 20250106 | 110000 | 5982251150 | 20700 | 20700 | 20750 | 20700 | 661 |
| 490 | 20250106 | 105900 | 5968545550 | 20750 | 20700 | 20750 | 20700 | 427 |
| 491 | 20250106 | 105800 | 5959701150 | 20700 | 20700 | 20750 | 20700 | 1256 |
| 492 | 20250106 | 105700 | 5933641650 | 20750 | 20700 | 20750 | 20700 | 1119 |
| 493 | 20250106 | 105600 | 5910477350 | 20700 | 20700 | 20750 | 20700 | 747 |
| 494 | 20250106 | 105500 | 5895013050 | 20700 | 20700 | 20750 | 20700 | 1823 |
| 495 | 20250106 | 105400 | 5857227200 | 20750 | 20650 | 20750 | 20650 | 3638 |
| 496 | 20250106 | 105300 | 5781826650 | 20700 | 20650 | 20700 | 20650 | 3269 |
| 497 | 20250106 | 105200 | 5714184900 | 20650 | 20650 | 20650 | 20650 | 313 |
| 498 | 20250106 | 105100 | 5707721450 | 20650 | 20700 | 20700 | 20650 | 313 |
| 499 | 20250106 | 105000 | 5701245250 | 20700 | 20650 | 20700 | 20650 | 1788 |
| 500 | 20250106 | 104900 | 5664292300 | 20650 | 20650 | 20650 | 20650 | 4043 |
| 501 | 20250106 | 104800 | 5580804350 | 20650 | 20550 | 20700 | 20550 | 9789 |
| 502 | 20250106 | 104700 | 5379105250 | 20600 | 20600 | 20600 | 20550 | 20 |
| 503 | 20250106 | 104600 | 5378693300 | 20600 | 20550 | 20600 | 20550 | 5160 |
| 504 | 20250106 | 104500 | 5272404950 | 20550 | 20550 | 20600 | 20550 | 2052 |
| 505 | 20250106 | 104400 | 5230135800 | 20550 | 20550 | 20550 | 20550 | 1163 |
| 506 | 20250106 | 104300 | 5206236150 | 20550 | 20550 | 20600 | 20550 | 677 |
| 507 | 20250106 | 104200 | 5192323600 | 20550 | 20450 | 20600 | 20450 | 10306 |
| 508 | 20250106 | 104100 | 4980889000 | 20450 | 20450 | 20450 | 20450 | 38 |
| 509 | 20250106 | 104000 | 4980111900 | 20450 | 20450 | 20500 | 20450 | 238 |
| 510 | 20250106 | 103900 | 4975234500 | 20500 | 20450 | 20500 | 20450 | 1906 |
| 511 | 20250106 | 103800 | 4936228750 | 20450 | 20400 | 20450 | 20400 | 1923 |
| 512 | 20250106 | 103700 | 4896905100 | 20450 | 20450 | 20450 | 20400 | 39 |
| 513 | 20250106 | 103600 | 4896107700 | 20450 | 20400 | 20450 | 20400 | 1693 |
| 514 | 20250106 | 103500 | 4861557450 | 20400 | 20400 | 20450 | 20400 | 212 |
| 515 | 20250106 | 103400 | 4857224700 | 20450 | 20450 | 20500 | 20400 | 2053 |
| 516 | 20250106 | 103300 | 4815241900 | 20500 | 20500 | 20500 | 20450 | 1837 |
| 517 | 20250106 | 103200 | 4777587500 | 20500 | 20500 | 20550 | 20500 | 90 |
| 518 | 20250106 | 103100 | 4775742450 | 20500 | 20550 | 20550 | 20500 | 55 |
| 519 | 20250106 | 103000 | 4774613850 | 20500 | 20500 | 20550 | 20500 | 375 |
| 520 | 20250106 | 102900 | 4766924150 | 20500 | 20500 | 20500 | 20450 | 232 |
| 521 | 20250106 | 102800 | 4762172400 | 20500 | 20500 | 20500 | 20500 | 989 |
| 522 | 20250106 | 102700 | 4741897900 | 20550 | 20500 | 20550 | 20500 | 75 |
| 523 | 20250106 | 102600 | 4740360350 | 20500 | 20450 | 20550 | 20450 | 329 |
| 524 | 20250106 | 102500 | 4733608100 | 20450 | 20500 | 20550 | 20450 | 189 |
| 525 | 20250106 | 102400 | 4729734650 | 20500 | 20500 | 20550 | 20500 | 699 |
| 526 | 20250106 | 102300 | 4715404950 | 20550 | 20500 | 20550 | 20500 | 444 |
| 527 | 20250106 | 102200 | 4706290650 | 20500 | 20450 | 20550 | 20450 | 1147 |
| 528 | 20250106 | 102100 | 4682775650 | 20500 | 20500 | 20500 | 20450 | 184 |
| 529 | 20250106 | 102000 | 4679003700 | 20500 | 20500 | 20550 | 20450 | 2627 |
| 530 | 20250106 | 101900 | 4625147100 | 20550 | 20600 | 20600 | 20500 | 451 |
| 531 | 20250106 | 101800 | 4615873150 | 20600 | 20550 | 20600 | 20550 | 978 |
| 532 | 20250106 | 101700 | 4595773400 | 20550 | 20550 | 20550 | 20500 | 831 |
| 533 | 20250106 | 101600 | 4578696500 | 20550 | 20500 | 20550 | 20500 | 2759 |
| 534 | 20250106 | 101500 | 4522000500 | 20500 | 20500 | 20550 | 20500 | 145 |
| 535 | 20250106 | 101400 | 4519026650 | 20500 | 20500 | 20600 | 20500 | 1878 |
| 536 | 20250106 | 101300 | 4480431100 | 20550 | 20550 | 20550 | 20550 | 998 |
| 537 | 20250106 | 101200 | 4459922200 | 20550 | 20550 | 20600 | 20500 | 14309 |
| 538 | 20250106 | 101100 | 4165878900 | 20550 | 20550 | 20600 | 20550 | 524 |
| 539 | 20250106 | 101000 | 4155108500 | 20550 | 20500 | 20550 | 20500 | 1778 |
| 540 | 20250106 | 100900 | 4118599200 | 20500 | 20500 | 20550 | 20500 | 648 |
| 541 | 20250106 | 100800 | 4105302950 | 20550 | 20500 | 20550 | 20500 | 1082 |
| 542 | 20250106 | 100700 | 4083087200 | 20550 | 20500 | 20550 | 20500 | 116 |
| 543 | 20250106 | 100600 | 4080708650 | 20500 | 20500 | 20550 | 20500 | 674 |
| 544 | 20250106 | 100500 | 4066882900 | 20500 | 20550 | 20550 | 20500 | 1433 |
| 545 | 20250106 | 100400 | 4037438400 | 20550 | 20550 | 20600 | 20550 | 611 |
| 546 | 20250106 | 100300 | 4024882300 | 20550 | 20550 | 20600 | 20500 | 1231 |
| 547 | 20250106 | 100200 | 3999585300 | 20500 | 20500 | 20550 | 20500 | 1062 |
| 548 | 20250106 | 100100 | 3977786550 | 20550 | 20500 | 20550 | 20500 | 909 |
| 549 | 20250106 | 100000 | 3959147200 | 20500 | 20450 | 20500 | 20450 | 48 |
| 550 | 20250106 | 095900 | 3958163600 | 20500 | 20550 | 20550 | 20500 | 2901 |
| 551 | 20250106 | 095800 | 3898615700 | 20550 | 20450 | 20550 | 20450 | 87 |
| 552 | 20250106 | 095700 | 3896828150 | 20500 | 20500 | 20500 | 20450 | 950 |
| 553 | 20250106 | 095600 | 3877353250 | 20500 | 20500 | 20500 | 20450 | 729 |
| 554 | 20250106 | 095500 | 3862413750 | 20550 | 20500 | 20550 | 20450 | 1717 |
| 555 | 20250106 | 095400 | 3827228550 | 20500 | 20600 | 20600 | 20500 | 1198 |
| 556 | 20250106 | 095300 | 3802606850 | 20600 | 20550 | 20600 | 20500 | 4070 |
| 557 | 20250106 | 095200 | 3718908700 | 20500 | 20450 | 20500 | 20400 | 2783 |
| 558 | 20250106 | 095100 | 3661936000 | 20450 | 20450 | 20450 | 20400 | 812 |
| 559 | 20250106 | 095000 | 3645331300 | 20450 | 20450 | 20500 | 20450 | 513 |
| 560 | 20250106 | 094900 | 3634840350 | 20450 | 20450 | 20500 | 20450 | 808 |
| 561 | 20250106 | 094800 | 3618312650 | 20450 | 20450 | 20500 | 20450 | 379 |
| 562 | 20250106 | 094700 | 3610544300 | 20500 | 20500 | 20550 | 20450 | 775 |
| 563 | 20250106 | 094600 | 3594656800 | 20500 | 20500 | 20550 | 20500 | 803 |
| 564 | 20250106 | 094500 | 3578186550 | 20500 | 20400 | 20500 | 20400 | 5925 |
| 565 | 20250106 | 094400 | 3456950750 | 20400 | 20400 | 20450 | 20300 | 5770 |
| 566 | 20250106 | 094300 | 3339628500 | 20450 | 20400 | 20450 | 20400 | 1283 |
| 567 | 20250106 | 094200 | 3313454200 | 20350 | 20400 | 20400 | 20350 | 29 |
| 568 | 20250106 | 094100 | 3312863350 | 20400 | 20350 | 20400 | 20350 | 923 |
| 569 | 20250106 | 094000 | 3294041100 | 20400 | 20350 | 20400 | 20350 | 4588 |
| 570 | 20250106 | 093900 | 3200674450 | 20350 | 20350 | 20350 | 20300 | 516 |
| 571 | 20250106 | 093800 | 3190194350 | 20350 | 20400 | 20400 | 20300 | 528 |
| 572 | 20250106 | 093700 | 3179445000 | 20400 | 20300 | 20400 | 20300 | 3929 |
| 573 | 20250106 | 093600 | 3099642300 | 20300 | 20250 | 20300 | 20250 | 333 |
| 574 | 20250106 | 093500 | 3092886100 | 20300 | 20300 | 20350 | 20250 | 214 |
| 575 | 20250106 | 093400 | 3088542000 | 20300 | 20300 | 20350 | 20300 | 549 |
| 576 | 20250106 | 093300 | 3077393750 | 20300 | 20350 | 20350 | 20250 | 2854 |
| 577 | 20250106 | 093200 | 3019431550 | 20350 | 20350 | 20350 | 20300 | 691 |
| 578 | 20250106 | 093100 | 3005375950 | 20350 | 20350 | 20350 | 20300 | 1078 |
| 579 | 20250106 | 093000 | 2983438750 | 20350 | 20350 | 20400 | 20300 | 1676 |
| 580 | 20250106 | 092900 | 2949336400 | 20350 | 20350 | 20350 | 20350 | 1392 |
| 581 | 20250106 | 092800 | 2921009200 | 20400 | 20350 | 20400 | 20300 | 2397 |
| 582 | 20250106 | 092700 | 2872227800 | 20350 | 20400 | 20400 | 20350 | 2832 |
| 583 | 20250106 | 092600 | 2814555850 | 20400 | 20300 | 20400 | 20300 | 2124 |
| 584 | 20250106 | 092500 | 2771306100 | 20300 | 20300 | 20300 | 20300 | 2387 |
| 585 | 20250106 | 092400 | 2722850000 | 20250 | 20250 | 20300 | 20250 | 1262 |
| 586 | 20250106 | 092300 | 2697268700 | 20250 | 20300 | 20300 | 20250 | 1438 |
| 587 | 20250106 | 092200 | 2668090650 | 20300 | 20250 | 20300 | 20250 | 302 |
| 588 | 20250106 | 092100 | 2661961400 | 20250 | 20300 | 20300 | 20200 | 2565 |
| 589 | 20250106 | 092000 | 2610022400 | 20300 | 20250 | 20300 | 20250 | 3106 |
| 590 | 20250106 | 091900 | 2547123000 | 20250 | 20300 | 20300 | 20250 | 2387 |
| 591 | 20250106 | 091800 | 2498697650 | 20300 | 20350 | 20350 | 20300 | 4290 |
| 592 | 20250106 | 091700 | 2411564800 | 20350 | 20400 | 20450 | 20300 | 16939 |
| 593 | 20250106 | 091600 | 2066204750 | 20400 | 20450 | 20450 | 20400 | 3358 |
| 594 | 20250106 | 091500 | 1997536750 | 20400 | 20450 | 20500 | 20400 | 1076 |
| 595 | 20250106 | 091400 | 1975528350 | 20450 | 20450 | 20550 | 20450 | 2027 |
| 596 | 20250106 | 091300 | 1934026800 | 20500 | 20600 | 20600 | 20500 | 1668 |
| 597 | 20250106 | 091200 | 1899830850 | 20500 | 20550 | 20600 | 20500 | 3358 |
| 598 | 20250106 | 091100 | 1830780500 | 20550 | 20650 | 20650 | 20550 | 3803 |
| 599 | 20250106 | 091000 | 1752481150 | 20650 | 20800 | 20850 | 20650 | 20440 |
| 600 | 20250106 | 090900 | 1329132850 | 20800 | 20650 | 20850 | 20600 | 11131 |
| 601 | 20250106 | 090800 | 1098382850 | 20650 | 20550 | 20650 | 20500 | 6110 |
| 602 | 20250106 | 090700 | 972556100 | 20550 | 20450 | 20600 | 20450 | 9036 |
| 603 | 20250106 | 090600 | 787102900 | 20450 | 20450 | 20500 | 20350 | 5003 |
| 604 | 20250106 | 090500 | 684992150 | 20450 | 20350 | 20450 | 20350 | 2766 |
| 605 | 20250106 | 090400 | 628497300 | 20400 | 20300 | 20400 | 20200 | 5670 |
| 606 | 20250106 | 090300 | 513405100 | 20350 | 20300 | 20350 | 20250 | 2148 |
| 607 | 20250106 | 090200 | 469794350 | 20300 | 20250 | 20500 | 20200 | 1869 |
| 608 | 20250106 | 090100 | 431814300 | 20250 | 20450 | 20450 | 20250 | 8423 |
| 609 | 20250106 | 090000 | 260858950 | 20450 | 20550 | 20550 | 20350 | 12725 |