34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 191400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 9495 |
| 3 | 20250106 | 191300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20250106 | 191200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20250106 | 191100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20250106 | 191000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20250106 | 190900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20250106 | 190800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20250106 | 190700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20250106 | 190600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20250106 | 190500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20250106 | 190400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20250106 | 190300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20250106 | 190200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20250106 | 190100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20250106 | 190000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20250106 | 185900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20250106 | 185800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20250106 | 185700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20250106 | 185600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20250106 | 185500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20250106 | 185400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20250106 | 185300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20250106 | 185200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20250106 | 185100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20250106 | 185000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20250106 | 184900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20250106 | 184800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20250106 | 184700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20250106 | 184600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20250106 | 184500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20250106 | 184400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 9495 |
| 33 | 20250106 | 184300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20250106 | 184200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20250106 | 184100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20250106 | 184000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20250106 | 183900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20250106 | 183800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20250106 | 183700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20250106 | 183600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20250106 | 183500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20250106 | 183400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20250106 | 183300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20250106 | 183200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20250106 | 183100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20250106 | 183000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20250106 | 182900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20250106 | 182800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20250106 | 182700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20250106 | 182600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20250106 | 182500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20250106 | 182400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20250106 | 182300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20250106 | 182200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20250106 | 182100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20250106 | 182000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20250106 | 181900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20250106 | 181800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20250106 | 181700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20250106 | 181600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20250106 | 181500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20250106 | 181400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 9495 |
| 63 | 20250106 | 181300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20250106 | 181200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20250106 | 181100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20250106 | 181000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20250106 | 180900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20250106 | 180800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20250106 | 180700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20250106 | 180600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20250106 | 180500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20250106 | 180400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20250106 | 180300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20250106 | 180200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20250106 | 180100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20250106 | 180000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20250106 | 175900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20250106 | 175800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20250106 | 175700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20250106 | 175600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20250106 | 175500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20250106 | 175400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20250106 | 175300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20250106 | 175200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20250106 | 175100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20250106 | 175000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20250106 | 174900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20250106 | 174800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20250106 | 174700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20250106 | 174600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20250106 | 174500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20250106 | 174400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 9495 |
| 93 | 20250106 | 174300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20250106 | 174200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20250106 | 174100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20250106 | 174000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20250106 | 173900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20250106 | 173800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20250106 | 173700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20250106 | 173600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20250106 | 173500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20250106 | 173400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20250106 | 173300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20250106 | 173200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20250106 | 173100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20250106 | 173000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20250106 | 172900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20250106 | 172800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20250106 | 172700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20250106 | 172600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20250106 | 172500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20250106 | 172400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20250106 | 172300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20250106 | 172200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20250106 | 172100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20250106 | 172000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20250106 | 171900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20250106 | 171800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20250106 | 171700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20250106 | 171600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20250106 | 171500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20250106 | 171400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 9495 |
| 123 | 20250106 | 171300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20250106 | 171200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20250106 | 171100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20250106 | 171000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20250106 | 170900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20250106 | 170800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20250106 | 170700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20250106 | 170600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20250106 | 170500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20250106 | 170400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20250106 | 170300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20250106 | 170200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20250106 | 170100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20250106 | 170000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20250106 | 165900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20250106 | 165800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20250106 | 165700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20250106 | 165600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20250106 | 165500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20250106 | 165400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20250106 | 165300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20250106 | 165200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20250106 | 165100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20250106 | 165000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20250106 | 164900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20250106 | 164800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20250106 | 164700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20250106 | 164600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20250106 | 164500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20250106 | 164400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 9495 |
| 153 | 20250106 | 164300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20250106 | 164200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20250106 | 164100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20250106 | 164000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20250106 | 163900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20250106 | 163800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20250106 | 163700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20250106 | 163600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20250106 | 163500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20250106 | 163400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20250106 | 163300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20250106 | 163200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20250106 | 163100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20250106 | 163000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20250106 | 162900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20250106 | 162800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20250106 | 162700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20250106 | 162600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20250106 | 162500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20250106 | 162400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20250106 | 162300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20250106 | 162200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20250106 | 162100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20250106 | 162000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20250106 | 161900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20250106 | 161800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20250106 | 161700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20250106 | 161600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20250106 | 161500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20250106 | 161400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 9495 |
| 183 | 20250106 | 161300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20250106 | 161200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20250106 | 161100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20250106 | 161000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20250106 | 160900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20250106 | 160800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20250106 | 160700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20250106 | 160600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20250106 | 160500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20250106 | 160400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20250106 | 160300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20250106 | 160200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20250106 | 160100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20250106 | 160000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20250106 | 155900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20250106 | 155800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20250106 | 155700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20250106 | 155600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20250106 | 155500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20250106 | 155400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20250106 | 155300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20250106 | 155200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20250106 | 155100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20250106 | 155000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20250106 | 154900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20250106 | 154800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20250106 | 154700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20250106 | 154600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20250106 | 154500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20250106 | 154400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 9495 |
| 213 | 20250106 | 154300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20250106 | 154200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20250106 | 154100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20250106 | 154000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20250106 | 153900 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20250106 | 153800 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20250106 | 153700 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20250106 | 153600 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20250106 | 153500 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20250106 | 153400 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20250106 | 153300 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20250106 | 153200 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20250106 | 153100 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20250106 | 153000 | 34480526750 | 46800 | 46800 | 46800 | 46800 | 9495 |
| 227 | 20250106 | 152900 | 34036160750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20250106 | 152800 | 34036160750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20250106 | 152700 | 34036160750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20250106 | 152600 | 34036160750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20250106 | 152500 | 34036160750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20250106 | 152400 | 34036160750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20250106 | 152300 | 34036160750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20250106 | 152200 | 34036160750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20250106 | 152100 | 34036160750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20250106 | 152000 | 34036160750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20250106 | 151900 | 34036160750 | 46900 | 47000 | 47000 | 46900 | 2637 |
| 238 | 20250106 | 151800 | 33912407800 | 47000 | 47050 | 47050 | 46950 | 832 |
| 239 | 20250106 | 151700 | 33873306100 | 47100 | 47100 | 47100 | 47000 | 433 |
| 240 | 20250106 | 151600 | 33852945250 | 47100 | 47000 | 47150 | 47000 | 746 |
| 241 | 20250106 | 151500 | 33817820300 | 47150 | 47300 | 47300 | 47000 | 4952 |
| 242 | 20250106 | 151400 | 33584819050 | 47300 | 47050 | 47350 | 47050 | 2888 |
| 243 | 20250106 | 151300 | 33448604050 | 47100 | 47000 | 47100 | 47000 | 711 |
| 244 | 20250106 | 151200 | 33415152450 | 47050 | 47100 | 47100 | 47000 | 485 |
| 245 | 20250106 | 151100 | 33392348500 | 47050 | 47150 | 47150 | 47000 | 931 |
| 246 | 20250106 | 151000 | 33348531400 | 47150 | 47050 | 47150 | 47050 | 772 |
| 247 | 20250106 | 150900 | 33312172450 | 47100 | 47050 | 47100 | 47050 | 420 |
| 248 | 20250106 | 150800 | 33292402250 | 47050 | 47000 | 47150 | 46950 | 637 |
| 249 | 20250106 | 150700 | 33262435400 | 47000 | 47050 | 47100 | 46950 | 525 |
| 250 | 20250106 | 150600 | 33237757000 | 47050 | 47250 | 47250 | 46950 | 732 |
| 251 | 20250106 | 150500 | 33203301350 | 47250 | 47100 | 47250 | 47100 | 259 |
| 252 | 20250106 | 150400 | 33191077750 | 47150 | 47000 | 47300 | 47000 | 752 |
| 253 | 20250106 | 150300 | 33155661450 | 47050 | 46950 | 47150 | 46950 | 1105 |
| 254 | 20250106 | 150200 | 33103716700 | 47000 | 47050 | 47050 | 46950 | 809 |
| 255 | 20250106 | 150100 | 33065694150 | 47050 | 47100 | 47150 | 47000 | 657 |
| 256 | 20250106 | 150000 | 33034759250 | 47100 | 47350 | 47400 | 47100 | 884 |
| 257 | 20250106 | 145900 | 32993026750 | 47300 | 47250 | 47350 | 47150 | 1310 |
| 258 | 20250106 | 145800 | 32931159300 | 47250 | 47350 | 47350 | 47150 | 1797 |
| 259 | 20250106 | 145700 | 32846269500 | 47300 | 47400 | 47450 | 47300 | 1441 |
| 260 | 20250106 | 145600 | 32778012400 | 47450 | 47400 | 47450 | 47350 | 621 |
| 261 | 20250106 | 145500 | 32748561100 | 47400 | 47500 | 47550 | 47300 | 906 |
| 262 | 20250106 | 145400 | 32705579300 | 47500 | 47500 | 47600 | 47450 | 512 |
| 263 | 20250106 | 145300 | 32681226400 | 47500 | 47600 | 47600 | 47500 | 401 |
| 264 | 20250106 | 145200 | 32662156950 | 47550 | 47450 | 47600 | 47450 | 897 |
| 265 | 20250106 | 145100 | 32619512500 | 47450 | 47550 | 47600 | 47450 | 714 |
| 266 | 20250106 | 145000 | 32585578500 | 47600 | 47500 | 47600 | 47450 | 585 |
| 267 | 20250106 | 144900 | 32557778050 | 47550 | 47400 | 47600 | 47400 | 547 |
| 268 | 20250106 | 144800 | 32531778850 | 47400 | 47450 | 47600 | 47400 | 486 |
| 269 | 20250106 | 144700 | 32508696550 | 47500 | 47450 | 47600 | 47400 | 828 |
| 270 | 20250106 | 144600 | 32469340400 | 47500 | 47350 | 47500 | 47350 | 604 |
| 271 | 20250106 | 144500 | 32440692550 | 47400 | 47250 | 47500 | 47250 | 489 |
| 272 | 20250106 | 144400 | 32417517400 | 47250 | 47600 | 47650 | 47250 | 2744 |
| 273 | 20250106 | 144300 | 32287567800 | 47550 | 47450 | 47650 | 47450 | 575 |
| 274 | 20250106 | 144200 | 32260227250 | 47450 | 47600 | 47650 | 47450 | 1087 |
| 275 | 20250106 | 144100 | 32208528450 | 47550 | 47550 | 47600 | 47500 | 524 |
| 276 | 20250106 | 144000 | 32183615200 | 47500 | 47550 | 47600 | 47500 | 424 |
| 277 | 20250106 | 143900 | 32163455750 | 47550 | 47550 | 47600 | 47500 | 516 |
| 278 | 20250106 | 143800 | 32138925150 | 47550 | 47500 | 47550 | 47400 | 1846 |
| 279 | 20250106 | 143700 | 32051241050 | 47500 | 47500 | 47550 | 47400 | 1417 |
| 280 | 20250106 | 143600 | 31983967600 | 47500 | 47500 | 47550 | 47500 | 500 |
| 281 | 20250106 | 143500 | 31960200400 | 47500 | 47550 | 47550 | 47450 | 555 |
| 282 | 20250106 | 143400 | 31933824250 | 47500 | 47500 | 47550 | 47400 | 1002 |
| 283 | 20250106 | 143300 | 31886244750 | 47500 | 47500 | 47500 | 47400 | 277 |
| 284 | 20250106 | 143200 | 31873095350 | 47450 | 47500 | 47600 | 47450 | 1408 |
| 285 | 20250106 | 143100 | 31806159400 | 47500 | 47600 | 47600 | 47400 | 479 |
| 286 | 20250106 | 143000 | 31783394450 | 47550 | 47550 | 47600 | 47500 | 358 |
| 287 | 20250106 | 142900 | 31766370700 | 47550 | 47450 | 47550 | 47450 | 383 |
| 288 | 20250106 | 142800 | 31748183350 | 47450 | 47450 | 47500 | 47400 | 309 |
| 289 | 20250106 | 142700 | 31733519450 | 47450 | 47400 | 47600 | 47350 | 791 |
| 290 | 20250106 | 142600 | 31695952700 | 47450 | 47500 | 47550 | 47400 | 794 |
| 291 | 20250106 | 142500 | 31658252150 | 47450 | 47600 | 47600 | 47450 | 1409 |
| 292 | 20250106 | 142400 | 31591298550 | 47550 | 47550 | 47600 | 47500 | 946 |
| 293 | 20250106 | 142300 | 31546278650 | 47550 | 47500 | 47600 | 47400 | 514 |
| 294 | 20250106 | 142200 | 31521842650 | 47550 | 47400 | 47700 | 47400 | 824 |
| 295 | 20250106 | 142100 | 31482640150 | 47400 | 47400 | 47450 | 47350 | 757 |
| 296 | 20250106 | 142000 | 31446752950 | 47450 | 47600 | 47600 | 47400 | 1088 |
| 297 | 20250106 | 141900 | 31395043900 | 47550 | 47550 | 47650 | 47500 | 1138 |
| 298 | 20250106 | 141800 | 31340875300 | 47550 | 47550 | 47650 | 47500 | 517 |
| 299 | 20250106 | 141700 | 31316266150 | 47550 | 47550 | 47750 | 47450 | 1523 |
| 300 | 20250106 | 141600 | 31243848350 | 47600 | 47600 | 47600 | 47500 | 489 |
| 301 | 20250106 | 141500 | 31220580150 | 47550 | 47600 | 47600 | 47500 | 387 |
| 302 | 20250106 | 141400 | 31202177450 | 47550 | 47450 | 47600 | 47450 | 488 |
| 303 | 20250106 | 141300 | 31178987300 | 47500 | 47450 | 47600 | 47450 | 247 |
| 304 | 20250106 | 141200 | 31167255000 | 47450 | 47400 | 47550 | 47350 | 876 |
| 305 | 20250106 | 141100 | 31125675200 | 47400 | 47500 | 47500 | 47350 | 522 |
| 306 | 20250106 | 141000 | 31100897350 | 47500 | 47500 | 47500 | 47400 | 333 |
| 307 | 20250106 | 140900 | 31085088950 | 47450 | 47500 | 47600 | 47400 | 893 |
| 308 | 20250106 | 140800 | 31042652750 | 47500 | 47450 | 47500 | 47450 | 1082 |
| 309 | 20250106 | 140700 | 30991262850 | 47450 | 47400 | 47500 | 47400 | 1245 |
| 310 | 20250106 | 140600 | 30932179050 | 47350 | 47250 | 47400 | 47250 | 350 |
| 311 | 20250106 | 140500 | 30915605600 | 47250 | 47350 | 47400 | 47250 | 641 |
| 312 | 20250106 | 140400 | 30885237050 | 47300 | 47350 | 47450 | 47200 | 469 |
| 313 | 20250106 | 140300 | 30863024450 | 47350 | 47150 | 47400 | 47150 | 633 |
| 314 | 20250106 | 140200 | 30833063250 | 47150 | 47250 | 47350 | 47150 | 895 |
| 315 | 20250106 | 140100 | 30790749600 | 47200 | 47200 | 47300 | 47100 | 402 |
| 316 | 20250106 | 140000 | 30771761250 | 47200 | 47150 | 47300 | 47150 | 1118 |
| 317 | 20250106 | 135900 | 30718939400 | 47100 | 47100 | 47200 | 47100 | 591 |
| 318 | 20250106 | 135800 | 30691061600 | 47150 | 47150 | 47250 | 47150 | 535 |
| 319 | 20250106 | 135700 | 30665825450 | 47150 | 47050 | 47250 | 47050 | 705 |
| 320 | 20250106 | 135600 | 30632565600 | 47050 | 47050 | 47200 | 47000 | 700 |
| 321 | 20250106 | 135500 | 30599614750 | 47050 | 47150 | 47200 | 47000 | 866 |
| 322 | 20250106 | 135400 | 30558844600 | 47050 | 47150 | 47250 | 47050 | 880 |
| 323 | 20250106 | 135300 | 30517348050 | 47150 | 47200 | 47200 | 47100 | 507 |
| 324 | 20250106 | 135200 | 30493430300 | 47200 | 47200 | 47250 | 47100 | 1561 |
| 325 | 20250106 | 135100 | 30419708150 | 47200 | 47250 | 47300 | 47150 | 519 |
| 326 | 20250106 | 135000 | 30395195150 | 47250 | 47200 | 47300 | 47050 | 464 |
| 327 | 20250106 | 134900 | 30373293450 | 47200 | 47150 | 47250 | 47150 | 353 |
| 328 | 20250106 | 134800 | 30356627400 | 47200 | 47200 | 47300 | 47150 | 676 |
| 329 | 20250106 | 134700 | 30324709300 | 47200 | 47200 | 47350 | 47150 | 1020 |
| 330 | 20250106 | 134600 | 30276508400 | 47150 | 47150 | 47200 | 47050 | 620 |
| 331 | 20250106 | 134500 | 30247290400 | 47150 | 47250 | 47300 | 47100 | 513 |
| 332 | 20250106 | 134400 | 30223068450 | 47250 | 47150 | 47250 | 47150 | 420 |
| 333 | 20250106 | 134300 | 30203251450 | 47200 | 47300 | 47350 | 47150 | 896 |
| 334 | 20250106 | 134200 | 30160893050 | 47250 | 47100 | 47400 | 47100 | 819 |
| 335 | 20250106 | 134100 | 30122203950 | 47100 | 47050 | 47150 | 47050 | 905 |
| 336 | 20250106 | 134000 | 30079590750 | 47050 | 47100 | 47150 | 47050 | 676 |
| 337 | 20250106 | 133900 | 30047752500 | 47100 | 47050 | 47150 | 47000 | 543 |
| 338 | 20250106 | 133800 | 30022189800 | 47050 | 47200 | 47250 | 47000 | 1206 |
| 339 | 20250106 | 133700 | 29965370350 | 47200 | 47050 | 47250 | 47050 | 943 |
| 340 | 20250106 | 133600 | 29920931850 | 47050 | 47050 | 47100 | 46950 | 605 |
| 341 | 20250106 | 133500 | 29892470750 | 47050 | 46900 | 47100 | 46850 | 697 |
| 342 | 20250106 | 133400 | 29859730150 | 46900 | 46700 | 46950 | 46650 | 660 |
| 343 | 20250106 | 133300 | 29828844300 | 46700 | 46650 | 46750 | 46600 | 443 |
| 344 | 20250106 | 133200 | 29808159000 | 46600 | 46450 | 46800 | 46400 | 3483 |
| 345 | 20250106 | 133100 | 29646114200 | 46450 | 46400 | 46500 | 46400 | 832 |
| 346 | 20250106 | 133000 | 29607493150 | 46400 | 46500 | 46650 | 46400 | 2778 |
| 347 | 20250106 | 132900 | 29478301500 | 46550 | 46600 | 46650 | 46500 | 3009 |
| 348 | 20250106 | 132800 | 29338338200 | 46600 | 46700 | 46700 | 46550 | 1550 |
| 349 | 20250106 | 132700 | 29266098750 | 46650 | 46600 | 46700 | 46500 | 1784 |
| 350 | 20250106 | 132600 | 29182879600 | 46550 | 46750 | 46850 | 46500 | 4371 |
| 351 | 20250106 | 132500 | 28978951200 | 46750 | 47050 | 47100 | 46750 | 7059 |
| 352 | 20250106 | 132400 | 28647532600 | 47050 | 47250 | 47250 | 47000 | 2031 |
| 353 | 20250106 | 132300 | 28551869950 | 47200 | 47200 | 47250 | 47100 | 935 |
| 354 | 20250106 | 132200 | 28507753750 | 47250 | 47400 | 47450 | 47200 | 1041 |
| 355 | 20250106 | 132100 | 28458464850 | 47400 | 47400 | 47400 | 47300 | 278 |
| 356 | 20250106 | 132000 | 28445305600 | 47400 | 47350 | 47450 | 47350 | 1272 |
| 357 | 20250106 | 131900 | 28384996250 | 47300 | 47250 | 47400 | 47200 | 652 |
| 358 | 20250106 | 131800 | 28354153100 | 47200 | 47250 | 47300 | 47150 | 451 |
| 359 | 20250106 | 131700 | 28332853750 | 47300 | 47200 | 47300 | 47100 | 1372 |
| 360 | 20250106 | 131600 | 28268103700 | 47200 | 47400 | 47400 | 47150 | 3029 |
| 361 | 20250106 | 131500 | 28124972750 | 47300 | 47200 | 47400 | 47200 | 296 |
| 362 | 20250106 | 131400 | 28110973750 | 47250 | 47250 | 47300 | 47150 | 1037 |
| 363 | 20250106 | 131300 | 28062058100 | 47200 | 47250 | 47300 | 47200 | 164 |
| 364 | 20250106 | 131200 | 28054314850 | 47300 | 47250 | 47450 | 47150 | 847 |
| 365 | 20250106 | 131100 | 28014240850 | 47300 | 47200 | 47300 | 47150 | 889 |
| 366 | 20250106 | 131000 | 27972311250 | 47300 | 47250 | 47350 | 47150 | 456 |
| 367 | 20250106 | 130900 | 27950771750 | 47200 | 47250 | 47300 | 47200 | 409 |
| 368 | 20250106 | 130800 | 27931441800 | 47300 | 47350 | 47450 | 47100 | 997 |
| 369 | 20250106 | 130700 | 27884392700 | 47400 | 47300 | 47500 | 47300 | 525 |
| 370 | 20250106 | 130600 | 27859479900 | 47350 | 47250 | 47400 | 47250 | 462 |
| 371 | 20250106 | 130500 | 27837618250 | 47250 | 47500 | 47550 | 47200 | 934 |
| 372 | 20250106 | 130400 | 27793370250 | 47500 | 47500 | 47500 | 47400 | 585 |
| 373 | 20250106 | 130300 | 27765608950 | 47500 | 47300 | 47500 | 47250 | 267 |
| 374 | 20250106 | 130200 | 27752948650 | 47300 | 47200 | 47550 | 47100 | 1600 |
| 375 | 20250106 | 130100 | 27677358300 | 47150 | 47500 | 47550 | 47150 | 667 |
| 376 | 20250106 | 130000 | 27645800300 | 47350 | 47300 | 47500 | 47250 | 2031 |
| 377 | 20250106 | 125900 | 27549734250 | 47150 | 47200 | 47300 | 47050 | 1864 |
| 378 | 20250106 | 125800 | 27461793000 | 47250 | 47300 | 47300 | 47100 | 505 |
| 379 | 20250106 | 125700 | 27437948400 | 47300 | 47150 | 47300 | 47150 | 1904 |
| 380 | 20250106 | 125600 | 27348040500 | 47100 | 47250 | 47250 | 47100 | 969 |
| 381 | 20250106 | 125500 | 27302349450 | 47200 | 47250 | 47300 | 47200 | 291 |
| 382 | 20250106 | 125400 | 27288606600 | 47250 | 47150 | 47300 | 47150 | 502 |
| 383 | 20250106 | 125300 | 27264886950 | 47150 | 47250 | 47300 | 47150 | 1239 |
| 384 | 20250106 | 125200 | 27206440150 | 47200 | 47150 | 47450 | 47150 | 1042 |
| 385 | 20250106 | 125100 | 27157147750 | 47200 | 47350 | 47450 | 47200 | 619 |
| 386 | 20250106 | 125000 | 27127914550 | 47200 | 47500 | 47500 | 47200 | 1572 |
| 387 | 20250106 | 124900 | 27053572350 | 47450 | 47800 | 47800 | 47400 | 3821 |
| 388 | 20250106 | 124800 | 26871609050 | 47800 | 47850 | 47900 | 47700 | 279 |
| 389 | 20250106 | 124700 | 26858283500 | 47800 | 48000 | 48000 | 47700 | 1470 |
| 390 | 20250106 | 124600 | 26787919250 | 48000 | 48000 | 48100 | 48000 | 322 |
| 391 | 20250106 | 124500 | 26772452300 | 48050 | 47950 | 48100 | 47950 | 945 |
| 392 | 20250106 | 124400 | 26727086050 | 48000 | 48100 | 48100 | 47950 | 669 |
| 393 | 20250106 | 124300 | 26694947400 | 48050 | 48000 | 48150 | 47900 | 2552 |
| 394 | 20250106 | 124200 | 26572441050 | 47950 | 48150 | 48150 | 47950 | 2927 |
| 395 | 20250106 | 124100 | 26431722900 | 48100 | 48150 | 48150 | 48100 | 1532 |
| 396 | 20250106 | 124000 | 26357968350 | 48100 | 48150 | 48150 | 48100 | 617 |
| 397 | 20250106 | 123900 | 26328277050 | 48100 | 48050 | 48150 | 48050 | 2500 |
| 398 | 20250106 | 123800 | 26207979950 | 48050 | 48100 | 48100 | 48000 | 377 |
| 399 | 20250106 | 123700 | 26189860900 | 48100 | 48050 | 48150 | 48000 | 931 |
| 400 | 20250106 | 123600 | 26145080100 | 48050 | 48050 | 48050 | 47950 | 35 |
| 401 | 20250106 | 123500 | 26143398750 | 48000 | 47900 | 48150 | 47850 | 8785 |
| 402 | 20250106 | 123400 | 25721872600 | 47800 | 47800 | 47900 | 47800 | 677 |
| 403 | 20250106 | 123300 | 25689473450 | 47750 | 47850 | 47900 | 47750 | 155 |
| 404 | 20250106 | 123200 | 25682063150 | 47850 | 47750 | 47900 | 47650 | 1479 |
| 405 | 20250106 | 123100 | 25611352500 | 47650 | 47800 | 47800 | 47550 | 249 |
| 406 | 20250106 | 123000 | 25599475200 | 47800 | 47600 | 47800 | 47550 | 377 |
| 407 | 20250106 | 122900 | 25581503700 | 47700 | 47750 | 47750 | 47600 | 342 |
| 408 | 20250106 | 122800 | 25565187700 | 47700 | 47750 | 47750 | 47700 | 131 |
| 409 | 20250106 | 122700 | 25558937850 | 47750 | 47800 | 47800 | 47700 | 713 |
| 410 | 20250106 | 122600 | 25524870600 | 47750 | 47700 | 47800 | 47700 | 245 |
| 411 | 20250106 | 122500 | 25513172000 | 47750 | 47750 | 47750 | 47700 | 244 |
| 412 | 20250106 | 122400 | 25501523500 | 47750 | 47800 | 47800 | 47700 | 296 |
| 413 | 20250106 | 122300 | 25487389050 | 47800 | 47750 | 47800 | 47750 | 526 |
| 414 | 20250106 | 122200 | 25462259200 | 47750 | 47750 | 47800 | 47750 | 192 |
| 415 | 20250106 | 122100 | 25453090350 | 47750 | 47750 | 47800 | 47700 | 292 |
| 416 | 20250106 | 122000 | 25439140550 | 47750 | 47650 | 47750 | 47650 | 87 |
| 417 | 20250106 | 121900 | 25434988150 | 47650 | 47700 | 47750 | 47550 | 413 |
| 418 | 20250106 | 121800 | 25415331600 | 47700 | 47750 | 47750 | 47650 | 327 |
| 419 | 20250106 | 121700 | 25399724850 | 47700 | 47700 | 47750 | 47700 | 340 |
| 420 | 20250106 | 121600 | 25383504700 | 47650 | 47750 | 47800 | 47650 | 181 |
| 421 | 20250106 | 121500 | 25374862800 | 47750 | 47850 | 47900 | 47750 | 711 |
| 422 | 20250106 | 121400 | 25340851300 | 47800 | 47700 | 47850 | 47700 | 1904 |
| 423 | 20250106 | 121300 | 25249847850 | 47700 | 47700 | 47800 | 47700 | 729 |
| 424 | 20250106 | 121200 | 25215010200 | 47800 | 47750 | 47800 | 47700 | 1565 |
| 425 | 20250106 | 121100 | 25140345150 | 47700 | 47650 | 47700 | 47600 | 300 |
| 426 | 20250106 | 121000 | 25126048100 | 47700 | 47600 | 47700 | 47600 | 301 |
| 427 | 20250106 | 120900 | 25111703600 | 47600 | 47650 | 47650 | 47600 | 318 |
| 428 | 20250106 | 120800 | 25096560100 | 47650 | 47750 | 47750 | 47600 | 319 |
| 429 | 20250106 | 120700 | 25081349650 | 47650 | 47600 | 47750 | 47600 | 102 |
| 430 | 20250106 | 120600 | 25076487750 | 47600 | 47750 | 47750 | 47600 | 561 |
| 431 | 20250106 | 120500 | 25049743000 | 47750 | 47750 | 47800 | 47700 | 393 |
| 432 | 20250106 | 120400 | 25030982050 | 47800 | 47850 | 47850 | 47750 | 382 |
| 433 | 20250106 | 120300 | 25012720350 | 47850 | 47750 | 47850 | 47750 | 476 |
| 434 | 20250106 | 120200 | 24989963850 | 47750 | 47750 | 47800 | 47750 | 202 |
| 435 | 20250106 | 120100 | 24980313250 | 47750 | 47750 | 47800 | 47650 | 151 |
| 436 | 20250106 | 120000 | 24973102150 | 47750 | 47800 | 47800 | 47750 | 245 |
| 437 | 20250106 | 115900 | 24961394950 | 47700 | 47750 | 47800 | 47650 | 364 |
| 438 | 20250106 | 115800 | 24944018950 | 47700 | 47750 | 47800 | 47700 | 265 |
| 439 | 20250106 | 115700 | 24931365500 | 47700 | 47750 | 47800 | 47700 | 1204 |
| 440 | 20250106 | 115600 | 24873921200 | 47750 | 47900 | 47900 | 47700 | 256 |
| 441 | 20250106 | 115500 | 24861682600 | 47850 | 47850 | 47900 | 47800 | 411 |
| 442 | 20250106 | 115400 | 24842004050 | 47800 | 47850 | 47900 | 47800 | 524 |
| 443 | 20250106 | 115300 | 24816933150 | 47850 | 47800 | 47900 | 47800 | 140 |
| 444 | 20250106 | 115200 | 24810236150 | 47850 | 47800 | 47850 | 47800 | 339 |
| 445 | 20250106 | 115100 | 24794026350 | 47750 | 47850 | 47850 | 47750 | 211 |
| 446 | 20250106 | 115000 | 24783940500 | 47850 | 47800 | 47850 | 47750 | 658 |
| 447 | 20250106 | 114900 | 24752469850 | 47800 | 47800 | 47800 | 47750 | 249 |
| 448 | 20250106 | 114800 | 24740571850 | 47800 | 47750 | 47800 | 47750 | 263 |
| 449 | 20250106 | 114700 | 24728002150 | 47750 | 47800 | 47800 | 47750 | 109 |
| 450 | 20250106 | 114600 | 24722794250 | 47800 | 47700 | 47800 | 47700 | 279 |
| 451 | 20250106 | 114500 | 24709470450 | 47800 | 47750 | 47800 | 47700 | 185 |
| 452 | 20250106 | 114400 | 24700634100 | 47800 | 47650 | 47800 | 47650 | 390 |
| 453 | 20250106 | 114300 | 24682000250 | 47700 | 47700 | 47750 | 47700 | 353 |
| 454 | 20250106 | 114200 | 24665158450 | 47700 | 47650 | 47700 | 47650 | 343 |
| 455 | 20250106 | 114100 | 24648810100 | 47700 | 47750 | 47750 | 47700 | 1378 |
| 456 | 20250106 | 114000 | 24583063050 | 47700 | 47700 | 47750 | 47700 | 203 |
| 457 | 20250106 | 113900 | 24573377500 | 47700 | 47650 | 47700 | 47650 | 311 |
| 458 | 20250106 | 113800 | 24558546050 | 47650 | 47650 | 47700 | 47600 | 201 |
| 459 | 20250106 | 113700 | 24548972800 | 47700 | 47800 | 47800 | 47650 | 650 |
| 460 | 20250106 | 113600 | 24517954100 | 47800 | 47800 | 47800 | 47700 | 179 |
| 461 | 20250106 | 113500 | 24509404500 | 47800 | 47700 | 47800 | 47650 | 278 |
| 462 | 20250106 | 113400 | 24496134300 | 47650 | 47650 | 47800 | 47650 | 187 |
| 463 | 20250106 | 113300 | 24487211950 | 47700 | 47600 | 47700 | 47550 | 759 |
| 464 | 20250106 | 113200 | 24451063850 | 47600 | 47650 | 47750 | 47600 | 824 |
| 465 | 20250106 | 113100 | 24411805250 | 47650 | 47900 | 47900 | 47650 | 1629 |
| 466 | 20250106 | 113000 | 24333974250 | 47850 | 47850 | 47950 | 47850 | 717 |
| 467 | 20250106 | 112900 | 24299643150 | 47850 | 47950 | 48000 | 47800 | 4700 |
| 468 | 20250106 | 112800 | 24074434700 | 47950 | 47900 | 47950 | 47900 | 680 |
| 469 | 20250106 | 112700 | 24041831300 | 47950 | 47850 | 47950 | 47850 | 1063 |
| 470 | 20250106 | 112600 | 23990913700 | 47900 | 47850 | 47950 | 47800 | 2844 |
| 471 | 20250106 | 112500 | 23854769400 | 47850 | 47800 | 47850 | 47800 | 726 |
| 472 | 20250106 | 112400 | 23820041950 | 47800 | 47750 | 47800 | 47750 | 711 |
| 473 | 20250106 | 112300 | 23786057050 | 47800 | 47800 | 47800 | 47750 | 850 |
| 474 | 20250106 | 112200 | 23745431000 | 47800 | 47800 | 47800 | 47750 | 356 |
| 475 | 20250106 | 112100 | 23728426300 | 47750 | 47800 | 47800 | 47750 | 3142 |
| 476 | 20250106 | 112000 | 23578281950 | 47800 | 47750 | 47800 | 47700 | 1071 |
| 477 | 20250106 | 111900 | 23527139400 | 47750 | 47700 | 47800 | 47700 | 808 |
| 478 | 20250106 | 111800 | 23488551350 | 47700 | 47700 | 47750 | 47700 | 536 |
| 479 | 20250106 | 111700 | 23462964800 | 47750 | 47650 | 47750 | 47600 | 1065 |
| 480 | 20250106 | 111600 | 23412164500 | 47600 | 47600 | 47650 | 47550 | 1146 |
| 481 | 20250106 | 111500 | 23357606000 | 47600 | 47450 | 47600 | 47450 | 1465 |
| 482 | 20250106 | 111400 | 23287890350 | 47500 | 47600 | 47600 | 47500 | 540 |
| 483 | 20250106 | 111300 | 23262212450 | 47600 | 47450 | 47600 | 47450 | 717 |
| 484 | 20250106 | 111200 | 23228130650 | 47500 | 47400 | 47500 | 47400 | 1836 |
| 485 | 20250106 | 111100 | 23140963700 | 47400 | 47350 | 47400 | 47350 | 1929 |
| 486 | 20250106 | 111000 | 23049537450 | 47400 | 47350 | 47400 | 47300 | 1701 |
| 487 | 20250106 | 110900 | 22968979950 | 47350 | 47250 | 47350 | 47200 | 1288 |
| 488 | 20250106 | 110800 | 22908074150 | 47250 | 47300 | 47300 | 47150 | 254 |
| 489 | 20250106 | 110700 | 22896070950 | 47200 | 47150 | 47300 | 47100 | 1106 |
| 490 | 20250106 | 110600 | 22843873500 | 47100 | 46950 | 47150 | 46950 | 414 |
| 491 | 20250106 | 110500 | 22824408050 | 47000 | 47150 | 47150 | 46950 | 4566 |
| 492 | 20250106 | 110400 | 22609736550 | 47150 | 47200 | 47200 | 47000 | 480 |
| 493 | 20250106 | 110300 | 22587128900 | 47050 | 47150 | 47250 | 47050 | 2230 |
| 494 | 20250106 | 110200 | 22482125150 | 47150 | 47150 | 47250 | 47050 | 394 |
| 495 | 20250106 | 110100 | 22463563350 | 47100 | 47250 | 47250 | 47050 | 492 |
| 496 | 20250106 | 110000 | 22440355500 | 47250 | 47150 | 47300 | 47100 | 1641 |
| 497 | 20250106 | 105900 | 22362917700 | 47150 | 47200 | 47200 | 47150 | 391 |
| 498 | 20250106 | 105800 | 22344468600 | 47200 | 47250 | 47250 | 47150 | 332 |
| 499 | 20250106 | 105700 | 22328796500 | 47250 | 47250 | 47300 | 47150 | 891 |
| 500 | 20250106 | 105600 | 22286719350 | 47200 | 47300 | 47300 | 47150 | 658 |
| 501 | 20250106 | 105500 | 22255642900 | 47300 | 47100 | 47300 | 47100 | 1550 |
| 502 | 20250106 | 105400 | 22182449600 | 47100 | 47100 | 47150 | 47000 | 1091 |
| 503 | 20250106 | 105300 | 22131057300 | 47050 | 47000 | 47100 | 46950 | 1778 |
| 504 | 20250106 | 105200 | 22047454450 | 46950 | 47000 | 47100 | 46950 | 877 |
| 505 | 20250106 | 105100 | 22006231500 | 47050 | 47000 | 47050 | 46950 | 588 |
| 506 | 20250106 | 105000 | 21978590250 | 46950 | 47050 | 47100 | 46950 | 418 |
| 507 | 20250106 | 104900 | 21958936250 | 47000 | 47050 | 47150 | 46950 | 307 |
| 508 | 20250106 | 104800 | 21944483650 | 47050 | 47100 | 47150 | 47000 | 472 |
| 509 | 20250106 | 104700 | 21922255250 | 46950 | 47050 | 47100 | 46900 | 2364 |
| 510 | 20250106 | 104600 | 21811213350 | 47050 | 47000 | 47050 | 46900 | 2312 |
| 511 | 20250106 | 104500 | 21702542500 | 47000 | 46900 | 47000 | 46900 | 1050 |
| 512 | 20250106 | 104400 | 21653266100 | 46900 | 47000 | 47000 | 46900 | 1001 |
| 513 | 20250106 | 104300 | 21606300100 | 46950 | 46900 | 47000 | 46900 | 210 |
| 514 | 20250106 | 104200 | 21596441100 | 47100 | 47100 | 47150 | 46900 | 1403 |
| 515 | 20250106 | 104100 | 21530486700 | 47050 | 47150 | 47200 | 47050 | 457 |
| 516 | 20250106 | 104000 | 21508942650 | 47150 | 47100 | 47200 | 47000 | 527 |
| 517 | 20250106 | 103900 | 21484110600 | 47000 | 47000 | 47100 | 47000 | 442 |
| 518 | 20250106 | 103800 | 21463315100 | 47050 | 47050 | 47100 | 47000 | 285 |
| 519 | 20250106 | 103700 | 21449898650 | 47050 | 47150 | 47150 | 47050 | 210 |
| 520 | 20250106 | 103600 | 21440009800 | 47100 | 46750 | 47100 | 46750 | 992 |
| 521 | 20250106 | 103500 | 21393460050 | 46850 | 46750 | 46850 | 46700 | 961 |
| 522 | 20250106 | 103400 | 21348537850 | 46700 | 46950 | 46950 | 46700 | 1260 |
| 523 | 20250106 | 103300 | 21289562500 | 46900 | 46850 | 47000 | 46750 | 744 |
| 524 | 20250106 | 103200 | 21254663050 | 46900 | 47000 | 47100 | 46850 | 646 |
| 525 | 20250106 | 103100 | 21224335300 | 47200 | 47200 | 47200 | 47000 | 1024 |
| 526 | 20250106 | 103000 | 21176183000 | 47200 | 47250 | 47300 | 47100 | 449 |
| 527 | 20250106 | 102900 | 21154988200 | 47250 | 47150 | 47250 | 47100 | 1848 |
| 528 | 20250106 | 102800 | 21067687850 | 47150 | 47200 | 47200 | 47050 | 490 |
| 529 | 20250106 | 102700 | 21044609700 | 47050 | 47100 | 47200 | 47050 | 1583 |
| 530 | 20250106 | 102600 | 20969975400 | 47050 | 47000 | 47050 | 46900 | 388 |
| 531 | 20250106 | 102500 | 20951737200 | 46950 | 46750 | 47000 | 46750 | 3042 |
| 532 | 20250106 | 102400 | 20808858400 | 46750 | 46900 | 46900 | 46650 | 4556 |
| 533 | 20250106 | 102300 | 20595850500 | 46900 | 46900 | 47000 | 46850 | 641 |
| 534 | 20250106 | 102200 | 20565775850 | 47000 | 46950 | 47000 | 46900 | 546 |
| 535 | 20250106 | 102100 | 20540145650 | 46950 | 47000 | 47100 | 46900 | 1357 |
| 536 | 20250106 | 102000 | 20476390200 | 47050 | 47000 | 47050 | 46950 | 400 |
| 537 | 20250106 | 101900 | 20457593900 | 47150 | 47150 | 47150 | 46950 | 540 |
| 538 | 20250106 | 101800 | 20432195200 | 47150 | 47050 | 47150 | 46950 | 1620 |
| 539 | 20250106 | 101700 | 20355997750 | 47100 | 46850 | 47150 | 46800 | 1579 |
| 540 | 20250106 | 101600 | 20281804350 | 46850 | 46900 | 46900 | 46800 | 1164 |
| 541 | 20250106 | 101500 | 20227265700 | 46900 | 47100 | 47150 | 46850 | 1389 |
| 542 | 20250106 | 101400 | 20161985100 | 47100 | 47100 | 47200 | 46900 | 3322 |
| 543 | 20250106 | 101300 | 20005712250 | 47150 | 47100 | 47250 | 47050 | 1732 |
| 544 | 20250106 | 101200 | 19924065650 | 47100 | 47150 | 47150 | 47000 | 578 |
| 545 | 20250106 | 101100 | 19896855450 | 47100 | 47100 | 47200 | 47000 | 670 |
| 546 | 20250106 | 101000 | 19865319100 | 47200 | 47450 | 47450 | 47000 | 1853 |
| 547 | 20250106 | 100900 | 19777878850 | 47450 | 47500 | 47550 | 47450 | 604 |
| 548 | 20250106 | 100800 | 19749195450 | 47550 | 47500 | 47600 | 47350 | 2385 |
| 549 | 20250106 | 100700 | 19635930450 | 47500 | 47400 | 47500 | 47400 | 273 |
| 550 | 20250106 | 100600 | 19622974450 | 47450 | 47400 | 47450 | 47350 | 586 |
| 551 | 20250106 | 100500 | 19595199050 | 47400 | 47250 | 47400 | 47250 | 389 |
| 552 | 20250106 | 100400 | 19576789550 | 47200 | 47050 | 47250 | 47050 | 814 |
| 553 | 20250106 | 100300 | 19538412600 | 47000 | 47000 | 47150 | 46950 | 1292 |
| 554 | 20250106 | 100200 | 19477626750 | 47000 | 47000 | 47050 | 46800 | 1161 |
| 555 | 20250106 | 100100 | 19423173850 | 47000 | 46950 | 47100 | 46700 | 14360 |
| 556 | 20250106 | 100000 | 18749908000 | 46950 | 47250 | 47350 | 46900 | 3839 |
| 557 | 20250106 | 095900 | 18569321050 | 47350 | 47300 | 47400 | 47300 | 1433 |
| 558 | 20250106 | 095800 | 18501493450 | 47300 | 47350 | 47400 | 47300 | 469 |
| 559 | 20250106 | 095700 | 18479285900 | 47350 | 47300 | 47350 | 47250 | 1138 |
| 560 | 20250106 | 095600 | 18425449200 | 47300 | 47600 | 47600 | 47250 | 692 |
| 561 | 20250106 | 095500 | 18392700750 | 47400 | 47550 | 47600 | 47400 | 570 |
| 562 | 20250106 | 095400 | 18365610100 | 47550 | 47500 | 47550 | 47250 | 1782 |
| 563 | 20250106 | 095300 | 18281000400 | 47450 | 47100 | 47450 | 47100 | 897 |
| 564 | 20250106 | 095200 | 18238612800 | 47150 | 47200 | 47250 | 47100 | 4410 |
| 565 | 20250106 | 095100 | 18030783450 | 47200 | 47250 | 47300 | 47200 | 1103 |
| 566 | 20250106 | 095000 | 17978674100 | 47200 | 47350 | 47350 | 47150 | 2788 |
| 567 | 20250106 | 094900 | 17847078300 | 47250 | 47350 | 47600 | 47250 | 2048 |
| 568 | 20250106 | 094800 | 17750104150 | 47300 | 47350 | 47350 | 47300 | 769 |
| 569 | 20250106 | 094700 | 17713709800 | 47250 | 47500 | 47550 | 47250 | 1334 |
| 570 | 20250106 | 094600 | 17650470750 | 47450 | 47250 | 47500 | 47200 | 1957 |
| 571 | 20250106 | 094500 | 17557866300 | 47250 | 47200 | 47450 | 47200 | 1751 |
| 572 | 20250106 | 094400 | 17475102850 | 47200 | 47350 | 47550 | 47200 | 2729 |
| 573 | 20250106 | 094300 | 17345914450 | 47350 | 47550 | 47650 | 47300 | 6393 |
| 574 | 20250106 | 094200 | 17042476150 | 47600 | 47850 | 47900 | 47550 | 2196 |
| 575 | 20250106 | 094100 | 16937738400 | 47700 | 47950 | 47950 | 47700 | 2491 |
| 576 | 20250106 | 094000 | 16818600600 | 47950 | 48000 | 48050 | 47850 | 4764 |
| 577 | 20250106 | 093900 | 16590119050 | 48000 | 48300 | 48300 | 48000 | 4504 |
| 578 | 20250106 | 093800 | 16373760650 | 48200 | 48450 | 48500 | 48200 | 2635 |
| 579 | 20250106 | 093700 | 16246143300 | 48450 | 48700 | 48850 | 48350 | 2165 |
| 580 | 20250106 | 093600 | 16140872100 | 48800 | 48800 | 48850 | 48350 | 5387 |
| 581 | 20250106 | 093500 | 15878538050 | 48800 | 48800 | 48950 | 48650 | 4708 |
| 582 | 20250106 | 093400 | 15648623100 | 48800 | 48100 | 48950 | 48000 | 11458 |
| 583 | 20250106 | 093300 | 15093229150 | 48100 | 48050 | 48100 | 47800 | 7571 |
| 584 | 20250106 | 093200 | 14730466500 | 48000 | 48350 | 48400 | 48000 | 3879 |
| 585 | 20250106 | 093100 | 14543669250 | 48350 | 48350 | 48450 | 48300 | 3174 |
| 586 | 20250106 | 093000 | 14390267200 | 48350 | 48450 | 48450 | 48300 | 4309 |
| 587 | 20250106 | 092900 | 14181960400 | 48350 | 48500 | 48500 | 48350 | 1566 |
| 588 | 20250106 | 092800 | 14106146300 | 48500 | 48400 | 48500 | 48300 | 1803 |
| 589 | 20250106 | 092700 | 14018803250 | 48400 | 48250 | 48450 | 48250 | 2950 |
| 590 | 20250106 | 092600 | 13876159950 | 48200 | 48300 | 48400 | 48200 | 3284 |
| 591 | 20250106 | 092500 | 13717486550 | 48250 | 48700 | 48700 | 48250 | 5511 |
| 592 | 20250106 | 092400 | 13450463000 | 48700 | 48800 | 48950 | 48650 | 8113 |
| 593 | 20250106 | 092300 | 13054147800 | 48800 | 48600 | 48850 | 48500 | 13067 |
| 594 | 20250106 | 092200 | 12417389100 | 48600 | 48300 | 48600 | 48150 | 11419 |
| 595 | 20250106 | 092100 | 11864063850 | 48350 | 48000 | 48450 | 47900 | 12836 |
| 596 | 20250106 | 092000 | 11246319900 | 47950 | 47500 | 48000 | 47350 | 7788 |
| 597 | 20250106 | 091900 | 10874023600 | 47500 | 47500 | 47550 | 47250 | 3694 |
| 598 | 20250106 | 091800 | 10698907000 | 47500 | 47500 | 47600 | 47400 | 3278 |
| 599 | 20250106 | 091700 | 10543168700 | 47500 | 47450 | 47500 | 47300 | 3822 |
| 600 | 20250106 | 091600 | 10361938750 | 47450 | 47500 | 47600 | 47250 | 3003 |
| 601 | 20250106 | 091500 | 10219555000 | 47550 | 47450 | 47550 | 47100 | 8642 |
| 602 | 20250106 | 091400 | 9810881950 | 47500 | 47500 | 47550 | 47400 | 3190 |
| 603 | 20250106 | 091300 | 9659435200 | 47500 | 47600 | 47750 | 47350 | 4886 |
| 604 | 20250106 | 091200 | 9427370750 | 47650 | 47800 | 48150 | 47400 | 20678 |
| 605 | 20250106 | 091100 | 8439326800 | 47800 | 47500 | 47800 | 47450 | 12880 |
| 606 | 20250106 | 091000 | 7826493150 | 47500 | 47400 | 47500 | 47000 | 18464 |
| 607 | 20250106 | 090900 | 6955041150 | 47400 | 46900 | 47450 | 46900 | 10311 |
| 608 | 20250106 | 090800 | 6468489050 | 46900 | 46700 | 47000 | 46550 | 5007 |
| 609 | 20250106 | 090700 | 6234004050 | 46600 | 46800 | 46800 | 46550 | 4022 |
| 610 | 20250106 | 090600 | 6046296150 | 46800 | 46600 | 46900 | 46450 | 8003 |
| 611 | 20250106 | 090500 | 5673172650 | 46600 | 47200 | 47350 | 46500 | 7738 |
| 612 | 20250106 | 090400 | 5310667450 | 47300 | 46800 | 47450 | 46600 | 14990 |
| 613 | 20250106 | 090300 | 4605720000 | 46800 | 47000 | 47500 | 46700 | 15585 |
| 614 | 20250106 | 090200 | 3873270350 | 47100 | 46250 | 47200 | 46250 | 21831 |
| 615 | 20250106 | 090100 | 2851879950 | 46250 | 45150 | 46550 | 45150 | 27164 |
| 616 | 20250106 | 090000 | 1601166450 | 45200 | 44800 | 45500 | 44450 | 35564 |