33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 191400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 5232 |
| 3 | 20250107 | 191300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20250107 | 191200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20250107 | 191100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20250107 | 191000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20250107 | 190900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20250107 | 190800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20250107 | 190700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20250107 | 190600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20250107 | 190500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20250107 | 190400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20250107 | 190300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20250107 | 190200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20250107 | 190100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20250107 | 190000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20250107 | 185900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20250107 | 185800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20250107 | 185700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20250107 | 185600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20250107 | 185500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20250107 | 185400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20250107 | 185300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20250107 | 185200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20250107 | 185100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20250107 | 185000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20250107 | 184900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20250107 | 184800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20250107 | 184700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20250107 | 184600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20250107 | 184500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20250107 | 184400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 5232 |
| 33 | 20250107 | 184300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20250107 | 184200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20250107 | 184100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20250107 | 184000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20250107 | 183900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20250107 | 183800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20250107 | 183700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20250107 | 183600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20250107 | 183500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20250107 | 183400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20250107 | 183300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20250107 | 183200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20250107 | 183100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20250107 | 183000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20250107 | 182900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20250107 | 182800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20250107 | 182700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20250107 | 182600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20250107 | 182500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20250107 | 182400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20250107 | 182300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20250107 | 182200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20250107 | 182100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20250107 | 182000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20250107 | 181900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20250107 | 181800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20250107 | 181700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20250107 | 181600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20250107 | 181500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20250107 | 181400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 5232 |
| 63 | 20250107 | 181300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20250107 | 181200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20250107 | 181100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20250107 | 181000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20250107 | 180900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20250107 | 180800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20250107 | 180700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20250107 | 180600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20250107 | 180500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20250107 | 180400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20250107 | 180300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20250107 | 180200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20250107 | 180100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20250107 | 180000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20250107 | 175900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20250107 | 175800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20250107 | 175700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20250107 | 175600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20250107 | 175500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20250107 | 175400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20250107 | 175300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20250107 | 175200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20250107 | 175100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20250107 | 175000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20250107 | 174900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20250107 | 174800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20250107 | 174700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20250107 | 174600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20250107 | 174500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20250107 | 174400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 5232 |
| 93 | 20250107 | 174300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20250107 | 174200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20250107 | 174100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20250107 | 174000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20250107 | 173900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20250107 | 173800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20250107 | 173700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20250107 | 173600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20250107 | 173500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20250107 | 173400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20250107 | 173300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20250107 | 173200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20250107 | 173100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20250107 | 173000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20250107 | 172900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20250107 | 172800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20250107 | 172700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20250107 | 172600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20250107 | 172500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20250107 | 172400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20250107 | 172300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20250107 | 172200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20250107 | 172100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20250107 | 172000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20250107 | 171900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20250107 | 171800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20250107 | 171700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20250107 | 171600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20250107 | 171500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20250107 | 171400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 5232 |
| 123 | 20250107 | 171300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20250107 | 171200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20250107 | 171100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20250107 | 171000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20250107 | 170900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20250107 | 170800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20250107 | 170700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20250107 | 170600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20250107 | 170500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20250107 | 170400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20250107 | 170300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20250107 | 170200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20250107 | 170100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20250107 | 170000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20250107 | 165900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20250107 | 165800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20250107 | 165700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20250107 | 165600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20250107 | 165500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20250107 | 165400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20250107 | 165300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20250107 | 165200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20250107 | 165100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20250107 | 165000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20250107 | 164900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20250107 | 164800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20250107 | 164700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20250107 | 164600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20250107 | 164500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20250107 | 164400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 5232 |
| 153 | 20250107 | 164300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20250107 | 164200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20250107 | 164100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20250107 | 164000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20250107 | 163900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20250107 | 163800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20250107 | 163700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20250107 | 163600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20250107 | 163500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20250107 | 163400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20250107 | 163300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20250107 | 163200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20250107 | 163100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20250107 | 163000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20250107 | 162900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20250107 | 162800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20250107 | 162700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20250107 | 162600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20250107 | 162500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20250107 | 162400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20250107 | 162300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20250107 | 162200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20250107 | 162100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20250107 | 162000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20250107 | 161900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20250107 | 161800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20250107 | 161700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20250107 | 161600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20250107 | 161500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20250107 | 161400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 5232 |
| 183 | 20250107 | 161300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20250107 | 161200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20250107 | 161100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20250107 | 161000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20250107 | 160900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20250107 | 160800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20250107 | 160700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20250107 | 160600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20250107 | 160500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20250107 | 160400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20250107 | 160300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20250107 | 160200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20250107 | 160100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20250107 | 160000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20250107 | 155900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20250107 | 155800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20250107 | 155700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20250107 | 155600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20250107 | 155500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20250107 | 155400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20250107 | 155300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20250107 | 155200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20250107 | 155100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20250107 | 155000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20250107 | 154900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20250107 | 154800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20250107 | 154700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20250107 | 154600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20250107 | 154500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20250107 | 154400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 5232 |
| 213 | 20250107 | 154300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20250107 | 154200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20250107 | 154100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20250107 | 154000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20250107 | 153900 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20250107 | 153800 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20250107 | 153700 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20250107 | 153600 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20250107 | 153500 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20250107 | 153400 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20250107 | 153300 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20250107 | 153200 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20250107 | 153100 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20250107 | 153000 | 28722962350 | 46550 | 46550 | 46550 | 46550 | 5232 |
| 227 | 20250107 | 152900 | 28479412750 | 46700 | 46700 | 46700 | 46700 | 0 |
| 228 | 20250107 | 152800 | 28479412750 | 46700 | 46700 | 46700 | 46700 | 0 |
| 229 | 20250107 | 152700 | 28479412750 | 46700 | 46700 | 46700 | 46700 | 0 |
| 230 | 20250107 | 152600 | 28479412750 | 46700 | 46700 | 46700 | 46700 | 0 |
| 231 | 20250107 | 152500 | 28479412750 | 46700 | 46700 | 46700 | 46700 | 0 |
| 232 | 20250107 | 152400 | 28479412750 | 46700 | 46700 | 46700 | 46700 | 0 |
| 233 | 20250107 | 152300 | 28479412750 | 46700 | 46700 | 46700 | 46700 | 0 |
| 234 | 20250107 | 152200 | 28479412750 | 46700 | 46700 | 46700 | 46700 | 0 |
| 235 | 20250107 | 152100 | 28479412750 | 46700 | 46700 | 46700 | 46700 | 0 |
| 236 | 20250107 | 152000 | 28479412750 | 46700 | 46700 | 46700 | 46700 | 0 |
| 237 | 20250107 | 151900 | 28479412750 | 46700 | 46750 | 46750 | 46650 | 738 |
| 238 | 20250107 | 151800 | 28444964750 | 46750 | 46700 | 46750 | 46650 | 740 |
| 239 | 20250107 | 151700 | 28410390600 | 46750 | 46700 | 46750 | 46700 | 107 |
| 240 | 20250107 | 151600 | 28405391950 | 46650 | 46600 | 46700 | 46600 | 602 |
| 241 | 20250107 | 151500 | 28377290950 | 46600 | 46700 | 46700 | 46600 | 310 |
| 242 | 20250107 | 151400 | 28362831850 | 46600 | 46700 | 46750 | 46600 | 1158 |
| 243 | 20250107 | 151300 | 28308818900 | 46700 | 46800 | 46800 | 46650 | 1980 |
| 244 | 20250107 | 151200 | 28216291050 | 46800 | 46850 | 46850 | 46800 | 136 |
| 245 | 20250107 | 151100 | 28209925700 | 46850 | 46850 | 46900 | 46800 | 183 |
| 246 | 20250107 | 151000 | 28201350100 | 46900 | 47000 | 47050 | 46800 | 1233 |
| 247 | 20250107 | 150900 | 28143496900 | 47000 | 47000 | 47050 | 46950 | 394 |
| 248 | 20250107 | 150800 | 28124970250 | 46950 | 46950 | 47000 | 46950 | 170 |
| 249 | 20250107 | 150700 | 28116983300 | 47000 | 46950 | 47050 | 46950 | 309 |
| 250 | 20250107 | 150600 | 28102473000 | 47000 | 47000 | 47050 | 46950 | 294 |
| 251 | 20250107 | 150500 | 28088656050 | 46950 | 46950 | 47000 | 46950 | 282 |
| 252 | 20250107 | 150400 | 28075413450 | 47050 | 47000 | 47050 | 46850 | 827 |
| 253 | 20250107 | 150300 | 28036560050 | 47000 | 46900 | 47000 | 46850 | 1069 |
| 254 | 20250107 | 150200 | 27986347700 | 46900 | 46800 | 46900 | 46800 | 601 |
| 255 | 20250107 | 150100 | 27958180750 | 46800 | 46850 | 46900 | 46800 | 347 |
| 256 | 20250107 | 150000 | 27941919400 | 46800 | 46750 | 46850 | 46750 | 252 |
| 257 | 20250107 | 145900 | 27930120700 | 46750 | 46750 | 46800 | 46750 | 321 |
| 258 | 20250107 | 145800 | 27915109950 | 46750 | 46850 | 46900 | 46750 | 858 |
| 259 | 20250107 | 145700 | 27874943900 | 46900 | 46850 | 46900 | 46850 | 399 |
| 260 | 20250107 | 145600 | 27856242850 | 46850 | 46850 | 46900 | 46800 | 506 |
| 261 | 20250107 | 145500 | 27832538150 | 46850 | 46900 | 46950 | 46850 | 241 |
| 262 | 20250107 | 145400 | 27821237100 | 46900 | 46900 | 47000 | 46850 | 204 |
| 263 | 20250107 | 145300 | 27811671750 | 46950 | 46950 | 47000 | 46900 | 992 |
| 264 | 20250107 | 145200 | 27765135450 | 46950 | 46900 | 46950 | 46850 | 705 |
| 265 | 20250107 | 145100 | 27732051850 | 46900 | 46800 | 46900 | 46800 | 845 |
| 266 | 20250107 | 145000 | 27692465400 | 46850 | 46950 | 47000 | 46800 | 1121 |
| 267 | 20250107 | 144900 | 27639871100 | 46900 | 46800 | 46950 | 46750 | 493 |
| 268 | 20250107 | 144800 | 27616785000 | 46850 | 46800 | 46900 | 46800 | 339 |
| 269 | 20250107 | 144700 | 27600911000 | 46900 | 46850 | 46900 | 46800 | 3399 |
| 270 | 20250107 | 144600 | 27441778950 | 46850 | 46800 | 46950 | 46800 | 692 |
| 271 | 20250107 | 144500 | 27409350900 | 46800 | 46850 | 46900 | 46800 | 240 |
| 272 | 20250107 | 144400 | 27398106650 | 46850 | 46900 | 46950 | 46850 | 483 |
| 273 | 20250107 | 144300 | 27375468300 | 46900 | 46850 | 46950 | 46850 | 290 |
| 274 | 20250107 | 144200 | 27361864100 | 46850 | 46850 | 46900 | 46800 | 589 |
| 275 | 20250107 | 144100 | 27334270650 | 46850 | 46800 | 46850 | 46800 | 346 |
| 276 | 20250107 | 144000 | 27318071550 | 46850 | 46850 | 46900 | 46800 | 1008 |
| 277 | 20250107 | 143900 | 27270851050 | 46850 | 46850 | 46950 | 46850 | 236 |
| 278 | 20250107 | 143800 | 27259786750 | 46900 | 46950 | 47050 | 46800 | 1176 |
| 279 | 20250107 | 143700 | 27204612350 | 46950 | 47050 | 47100 | 46850 | 1510 |
| 280 | 20250107 | 143600 | 27133679400 | 47050 | 47100 | 47100 | 47050 | 341 |
| 281 | 20250107 | 143500 | 27117630150 | 47050 | 47050 | 47150 | 47000 | 450 |
| 282 | 20250107 | 143400 | 27096436800 | 47050 | 47000 | 47150 | 46950 | 905 |
| 283 | 20250107 | 143300 | 27053853900 | 47000 | 46850 | 47000 | 46750 | 763 |
| 284 | 20250107 | 143200 | 27018027800 | 46800 | 46800 | 46850 | 46650 | 507 |
| 285 | 20250107 | 143100 | 26994320100 | 46700 | 46750 | 46850 | 46650 | 599 |
| 286 | 20250107 | 143000 | 26966314050 | 46750 | 46650 | 46800 | 46650 | 242 |
| 287 | 20250107 | 142900 | 26955007700 | 46650 | 46500 | 46800 | 46500 | 1464 |
| 288 | 20250107 | 142800 | 26886520700 | 46650 | 46750 | 46800 | 46500 | 7533 |
| 289 | 20250107 | 142700 | 26535826100 | 46750 | 46700 | 46750 | 46700 | 219 |
| 290 | 20250107 | 142600 | 26525594300 | 46750 | 46750 | 46800 | 46700 | 272 |
| 291 | 20250107 | 142500 | 26512877100 | 46800 | 46750 | 46900 | 46750 | 330 |
| 292 | 20250107 | 142400 | 26497420450 | 46850 | 46600 | 46850 | 46550 | 2776 |
| 293 | 20250107 | 142300 | 26367880400 | 46600 | 46600 | 46650 | 46550 | 374 |
| 294 | 20250107 | 142200 | 26350453100 | 46600 | 46650 | 46650 | 46600 | 842 |
| 295 | 20250107 | 142100 | 26311210300 | 46650 | 46650 | 46700 | 46650 | 481 |
| 296 | 20250107 | 142000 | 26288766200 | 46650 | 46700 | 46700 | 46650 | 628 |
| 297 | 20250107 | 141900 | 26259462400 | 46700 | 46700 | 46750 | 46650 | 709 |
| 298 | 20250107 | 141800 | 26226354050 | 46750 | 46750 | 46800 | 46700 | 351 |
| 299 | 20250107 | 141700 | 26209945350 | 46800 | 46650 | 46800 | 46650 | 633 |
| 300 | 20250107 | 141600 | 26180376150 | 46700 | 46700 | 46750 | 46650 | 311 |
| 301 | 20250107 | 141500 | 26165853100 | 46700 | 46700 | 46800 | 46700 | 411 |
| 302 | 20250107 | 141400 | 26146649650 | 46700 | 46700 | 46800 | 46650 | 353 |
| 303 | 20250107 | 141300 | 26130155800 | 46700 | 46750 | 46750 | 46650 | 1193 |
| 304 | 20250107 | 141200 | 26074432000 | 46750 | 46750 | 46800 | 46700 | 300 |
| 305 | 20250107 | 141100 | 26060401750 | 46750 | 46800 | 46800 | 46750 | 791 |
| 306 | 20250107 | 141000 | 26023412300 | 46750 | 46700 | 46800 | 46700 | 414 |
| 307 | 20250107 | 140900 | 26004064100 | 46700 | 46700 | 46800 | 46700 | 1110 |
| 308 | 20250107 | 140800 | 25952194950 | 46750 | 46800 | 46800 | 46650 | 488 |
| 309 | 20250107 | 140700 | 25929411350 | 46700 | 46600 | 46800 | 46550 | 1335 |
| 310 | 20250107 | 140600 | 25867106300 | 46600 | 46800 | 46800 | 46600 | 2277 |
| 311 | 20250107 | 140500 | 25760743200 | 46800 | 46900 | 46900 | 46800 | 1628 |
| 312 | 20250107 | 140400 | 25684506650 | 46900 | 46900 | 47000 | 46850 | 190 |
| 313 | 20250107 | 140300 | 25675589650 | 46900 | 46850 | 46950 | 46800 | 1731 |
| 314 | 20250107 | 140200 | 25594503700 | 46900 | 46850 | 47000 | 46850 | 209 |
| 315 | 20250107 | 140100 | 25584691500 | 46850 | 46900 | 46950 | 46850 | 901 |
| 316 | 20250107 | 140000 | 25542434300 | 46850 | 46850 | 46900 | 46850 | 873 |
| 317 | 20250107 | 135900 | 25501506700 | 46850 | 46950 | 47000 | 46850 | 1819 |
| 318 | 20250107 | 135800 | 25416187500 | 46900 | 46900 | 47050 | 46900 | 466 |
| 319 | 20250107 | 135700 | 25394317100 | 46900 | 46950 | 47050 | 46900 | 1185 |
| 320 | 20250107 | 135600 | 25338689950 | 46900 | 46950 | 47050 | 46900 | 1053 |
| 321 | 20250107 | 135500 | 25289255400 | 46950 | 47050 | 47050 | 46950 | 438 |
| 322 | 20250107 | 135400 | 25268662350 | 47050 | 46950 | 47100 | 46850 | 4603 |
| 323 | 20250107 | 135300 | 25052543400 | 46950 | 47050 | 47050 | 46950 | 1846 |
| 324 | 20250107 | 135200 | 24965800400 | 47050 | 47000 | 47050 | 47000 | 967 |
| 325 | 20250107 | 135100 | 24920345450 | 47000 | 47150 | 47200 | 47000 | 922 |
| 326 | 20250107 | 135000 | 24876944450 | 47150 | 47250 | 47250 | 47100 | 594 |
| 327 | 20250107 | 134900 | 24848927050 | 47250 | 47450 | 47500 | 47250 | 945 |
| 328 | 20250107 | 134800 | 24804164550 | 47450 | 47400 | 47500 | 47350 | 652 |
| 329 | 20250107 | 134700 | 24773243400 | 47450 | 47300 | 47450 | 47300 | 753 |
| 330 | 20250107 | 134600 | 24737582550 | 47250 | 47200 | 47350 | 47200 | 558 |
| 331 | 20250107 | 134500 | 24711214450 | 47150 | 47250 | 47250 | 47150 | 404 |
| 332 | 20250107 | 134400 | 24692137050 | 47250 | 47350 | 47350 | 47200 | 910 |
| 333 | 20250107 | 134300 | 24649109250 | 47250 | 47200 | 47350 | 47200 | 1241 |
| 334 | 20250107 | 134200 | 24590405750 | 47200 | 47100 | 47250 | 47100 | 976 |
| 335 | 20250107 | 134100 | 24544380650 | 47100 | 47050 | 47200 | 47000 | 1159 |
| 336 | 20250107 | 134000 | 24489822350 | 47000 | 47000 | 47100 | 46950 | 698 |
| 337 | 20250107 | 133900 | 24456999500 | 47000 | 47050 | 47100 | 47000 | 644 |
| 338 | 20250107 | 133800 | 24426712350 | 47000 | 47000 | 47150 | 47000 | 715 |
| 339 | 20250107 | 133700 | 24393062050 | 47000 | 47100 | 47150 | 46950 | 3935 |
| 340 | 20250107 | 133600 | 24208042800 | 47150 | 47100 | 47200 | 47050 | 358 |
| 341 | 20250107 | 133500 | 24191185200 | 47100 | 47050 | 47150 | 47050 | 740 |
| 342 | 20250107 | 133400 | 24156338450 | 47050 | 47100 | 47200 | 47050 | 835 |
| 343 | 20250107 | 133300 | 24116992150 | 47100 | 47100 | 47150 | 47050 | 2021 |
| 344 | 20250107 | 133200 | 24021728250 | 47050 | 47100 | 47200 | 47050 | 903 |
| 345 | 20250107 | 133100 | 23979185450 | 47100 | 47250 | 47250 | 47100 | 1340 |
| 346 | 20250107 | 133000 | 23915999200 | 47300 | 47200 | 47300 | 47100 | 1248 |
| 347 | 20250107 | 132900 | 23857122250 | 47200 | 47300 | 47350 | 47150 | 1363 |
| 348 | 20250107 | 132800 | 23792792750 | 47300 | 47300 | 47400 | 47150 | 1782 |
| 349 | 20250107 | 132700 | 23708614500 | 47300 | 47450 | 47500 | 47300 | 1087 |
| 350 | 20250107 | 132600 | 23657101950 | 47450 | 47500 | 47500 | 47400 | 433 |
| 351 | 20250107 | 132500 | 23636564950 | 47400 | 47450 | 47550 | 47400 | 696 |
| 352 | 20250107 | 132400 | 23603560700 | 47400 | 47350 | 47500 | 47350 | 257 |
| 353 | 20250107 | 132300 | 23591369100 | 47350 | 47500 | 47550 | 47300 | 1830 |
| 354 | 20250107 | 132200 | 23504510350 | 47450 | 47450 | 47550 | 47400 | 321 |
| 355 | 20250107 | 132100 | 23489278750 | 47400 | 47450 | 47650 | 47250 | 1504 |
| 356 | 20250107 | 132000 | 23417919500 | 47450 | 47600 | 47650 | 47450 | 1287 |
| 357 | 20250107 | 131900 | 23356759900 | 47650 | 47600 | 47750 | 47600 | 548 |
| 358 | 20250107 | 131800 | 23330638850 | 47600 | 47750 | 47750 | 47600 | 1204 |
| 359 | 20250107 | 131700 | 23273236650 | 47750 | 47900 | 47950 | 47750 | 745 |
| 360 | 20250107 | 131600 | 23237623900 | 47850 | 47950 | 48050 | 47850 | 410 |
| 361 | 20250107 | 131500 | 23217948950 | 47950 | 47950 | 47950 | 47850 | 79 |
| 362 | 20250107 | 131400 | 23214161300 | 47850 | 47850 | 47950 | 47800 | 527 |
| 363 | 20250107 | 131300 | 23188952950 | 47850 | 47850 | 48050 | 47800 | 540 |
| 364 | 20250107 | 131200 | 23163066850 | 47850 | 47750 | 47850 | 47700 | 553 |
| 365 | 20250107 | 131100 | 23136658500 | 47800 | 47850 | 47850 | 47750 | 461 |
| 366 | 20250107 | 131000 | 23114617300 | 47850 | 48050 | 48050 | 47800 | 515 |
| 367 | 20250107 | 130900 | 23089943150 | 48050 | 48300 | 48300 | 48000 | 2079 |
| 368 | 20250107 | 130800 | 22989952750 | 48300 | 48300 | 48300 | 48250 | 898 |
| 369 | 20250107 | 130700 | 22946583950 | 48300 | 48350 | 48350 | 48300 | 207 |
| 370 | 20250107 | 130600 | 22936583300 | 48400 | 48450 | 48450 | 48350 | 285 |
| 371 | 20250107 | 130500 | 22922788350 | 48450 | 48450 | 48500 | 48450 | 457 |
| 372 | 20250107 | 130400 | 22900640750 | 48400 | 48400 | 48450 | 48400 | 198 |
| 373 | 20250107 | 130300 | 22891051600 | 48400 | 48300 | 48400 | 48250 | 523 |
| 374 | 20250107 | 130200 | 22865791650 | 48300 | 48300 | 48350 | 48300 | 379 |
| 375 | 20250107 | 130100 | 22847483200 | 48300 | 48200 | 48300 | 48200 | 552 |
| 376 | 20250107 | 130000 | 22820851100 | 48250 | 48200 | 48250 | 48200 | 451 |
| 377 | 20250107 | 125900 | 22799106600 | 48250 | 48300 | 48300 | 48200 | 567 |
| 378 | 20250107 | 125800 | 22771754800 | 48350 | 48250 | 48350 | 48150 | 1033 |
| 379 | 20250107 | 125700 | 22721943100 | 48200 | 48350 | 48350 | 48200 | 489 |
| 380 | 20250107 | 125600 | 22698343800 | 48300 | 48400 | 48500 | 48300 | 511 |
| 381 | 20250107 | 125500 | 22673600000 | 48450 | 48400 | 48500 | 48300 | 928 |
| 382 | 20250107 | 125400 | 22628731350 | 48400 | 48700 | 48700 | 48400 | 929 |
| 383 | 20250107 | 125300 | 22583638500 | 48650 | 48600 | 48700 | 48550 | 642 |
| 384 | 20250107 | 125200 | 22552420650 | 48600 | 48650 | 48650 | 48500 | 280 |
| 385 | 20250107 | 125100 | 22538814650 | 48650 | 48600 | 48700 | 48600 | 622 |
| 386 | 20250107 | 125000 | 22508550100 | 48600 | 48550 | 48650 | 48550 | 1148 |
| 387 | 20250107 | 124900 | 22452757500 | 48600 | 48400 | 48600 | 48400 | 785 |
| 388 | 20250107 | 124800 | 22414676750 | 48450 | 48450 | 48500 | 48400 | 275 |
| 389 | 20250107 | 124700 | 22401347800 | 48500 | 48450 | 48550 | 48400 | 547 |
| 390 | 20250107 | 124600 | 22374848300 | 48400 | 48650 | 48700 | 48400 | 1250 |
| 391 | 20250107 | 124500 | 22314175000 | 48650 | 48650 | 48650 | 48500 | 447 |
| 392 | 20250107 | 124400 | 22292463300 | 48650 | 48600 | 48700 | 48500 | 691 |
| 393 | 20250107 | 124300 | 22258878500 | 48600 | 48500 | 48650 | 48500 | 707 |
| 394 | 20250107 | 124200 | 22224526600 | 48500 | 48450 | 48550 | 48350 | 349 |
| 395 | 20250107 | 124100 | 22207605300 | 48350 | 48350 | 48450 | 48300 | 442 |
| 396 | 20250107 | 124000 | 22186229600 | 48300 | 48500 | 48500 | 48300 | 1436 |
| 397 | 20250107 | 123900 | 22116733850 | 48500 | 48450 | 48500 | 48450 | 553 |
| 398 | 20250107 | 123800 | 22089919800 | 48500 | 48450 | 48500 | 48400 | 581 |
| 399 | 20250107 | 123700 | 22061770450 | 48400 | 48200 | 48450 | 48200 | 1180 |
| 400 | 20250107 | 123600 | 22004772550 | 48200 | 48200 | 48200 | 48100 | 777 |
| 401 | 20250107 | 123500 | 21967335700 | 48150 | 48150 | 48200 | 48150 | 1230 |
| 402 | 20250107 | 123400 | 21908061550 | 48200 | 48350 | 48400 | 47850 | 4931 |
| 403 | 20250107 | 123300 | 21671327100 | 48350 | 48350 | 48350 | 48250 | 444 |
| 404 | 20250107 | 123200 | 21649868000 | 48300 | 48250 | 48350 | 48250 | 587 |
| 405 | 20250107 | 123100 | 21621509700 | 48250 | 48250 | 48300 | 48200 | 752 |
| 406 | 20250107 | 123000 | 21585227450 | 48250 | 48200 | 48350 | 48200 | 670 |
| 407 | 20250107 | 122900 | 21552898600 | 48200 | 48150 | 48200 | 48150 | 182 |
| 408 | 20250107 | 122800 | 21544128450 | 48150 | 48150 | 48250 | 48100 | 638 |
| 409 | 20250107 | 122700 | 21513392900 | 48150 | 48050 | 48200 | 48050 | 572 |
| 410 | 20250107 | 122600 | 21485861250 | 48050 | 47950 | 48050 | 47900 | 395 |
| 411 | 20250107 | 122500 | 21466904700 | 47950 | 47750 | 48050 | 47700 | 2060 |
| 412 | 20250107 | 122400 | 21368301900 | 47750 | 47750 | 47900 | 47650 | 1653 |
| 413 | 20250107 | 122300 | 21289413500 | 47750 | 47950 | 48050 | 47650 | 2451 |
| 414 | 20250107 | 122200 | 21172154800 | 47900 | 48200 | 48250 | 47900 | 4460 |
| 415 | 20250107 | 122100 | 20958096400 | 48200 | 48250 | 48300 | 48150 | 1184 |
| 416 | 20250107 | 122000 | 20901012700 | 48250 | 48450 | 48450 | 48200 | 1117 |
| 417 | 20250107 | 121900 | 20847023250 | 48450 | 48300 | 48450 | 48250 | 1070 |
| 418 | 20250107 | 121800 | 20795313300 | 48300 | 48250 | 48400 | 48250 | 743 |
| 419 | 20250107 | 121700 | 20759414500 | 48350 | 48300 | 48350 | 48250 | 2679 |
| 420 | 20250107 | 121600 | 20630027500 | 48300 | 48550 | 48600 | 48300 | 1920 |
| 421 | 20250107 | 121500 | 20537044100 | 48500 | 48750 | 48750 | 48500 | 1105 |
| 422 | 20250107 | 121400 | 20483323000 | 48650 | 48750 | 48800 | 48600 | 518 |
| 423 | 20250107 | 121300 | 20458082200 | 48800 | 48650 | 48800 | 48500 | 719 |
| 424 | 20250107 | 121200 | 20423083750 | 48650 | 48700 | 48700 | 48500 | 1277 |
| 425 | 20250107 | 121100 | 20361030200 | 48650 | 48750 | 48750 | 48500 | 729 |
| 426 | 20250107 | 121000 | 20325596550 | 48700 | 48550 | 48750 | 48500 | 2060 |
| 427 | 20250107 | 120900 | 20225367650 | 48550 | 48700 | 48750 | 48500 | 654 |
| 428 | 20250107 | 120800 | 20193565550 | 48750 | 48700 | 48750 | 48700 | 903 |
| 429 | 20250107 | 120700 | 20149548000 | 48750 | 48750 | 48750 | 48650 | 559 |
| 430 | 20250107 | 120600 | 20122333200 | 48800 | 48800 | 48850 | 48750 | 671 |
| 431 | 20250107 | 120500 | 20089587850 | 48800 | 48600 | 48800 | 48600 | 1060 |
| 432 | 20250107 | 120400 | 20037983500 | 48600 | 48750 | 48750 | 48500 | 1654 |
| 433 | 20250107 | 120300 | 19957605500 | 48800 | 48850 | 48850 | 48750 | 830 |
| 434 | 20250107 | 120200 | 19917084300 | 48850 | 48950 | 49000 | 48850 | 966 |
| 435 | 20250107 | 120100 | 19869859500 | 48900 | 48900 | 48950 | 48850 | 339 |
| 436 | 20250107 | 120000 | 19853273900 | 48900 | 48950 | 49000 | 48900 | 796 |
| 437 | 20250107 | 115900 | 19814303150 | 48950 | 49100 | 49100 | 48900 | 699 |
| 438 | 20250107 | 115800 | 19780052600 | 49100 | 49050 | 49100 | 49000 | 326 |
| 439 | 20250107 | 115700 | 19764057250 | 49050 | 48800 | 49050 | 48750 | 9119 |
| 440 | 20250107 | 115600 | 19317687750 | 48850 | 48850 | 48900 | 48750 | 581 |
| 441 | 20250107 | 115500 | 19289299000 | 48850 | 48900 | 48900 | 48800 | 1353 |
| 442 | 20250107 | 115400 | 19223147100 | 48900 | 48800 | 48900 | 48750 | 1073 |
| 443 | 20250107 | 115300 | 19170741450 | 48750 | 48750 | 48800 | 48500 | 1492 |
| 444 | 20250107 | 115200 | 19098140000 | 48600 | 48850 | 48900 | 48600 | 1995 |
| 445 | 20250107 | 115100 | 19000890400 | 48900 | 48900 | 48950 | 48800 | 644 |
| 446 | 20250107 | 115000 | 18969417100 | 48900 | 49050 | 49050 | 48900 | 1088 |
| 447 | 20250107 | 114900 | 18916141800 | 49050 | 49100 | 49100 | 49000 | 823 |
| 448 | 20250107 | 114800 | 18875782450 | 49100 | 49000 | 49100 | 49000 | 568 |
| 449 | 20250107 | 114700 | 18847922700 | 49000 | 49050 | 49100 | 48950 | 781 |
| 450 | 20250107 | 114600 | 18809642950 | 48950 | 48900 | 49050 | 48900 | 2007 |
| 451 | 20250107 | 114500 | 18711318300 | 48900 | 48900 | 48950 | 48750 | 738 |
| 452 | 20250107 | 114400 | 18675279800 | 48900 | 48850 | 48950 | 48800 | 1054 |
| 453 | 20250107 | 114300 | 18623781850 | 48750 | 48900 | 49000 | 48750 | 2229 |
| 454 | 20250107 | 114200 | 18514954950 | 48900 | 48850 | 48950 | 48850 | 1115 |
| 455 | 20250107 | 114100 | 18460400150 | 48850 | 48950 | 49000 | 48850 | 596 |
| 456 | 20250107 | 114000 | 18431250350 | 48950 | 49000 | 49000 | 48900 | 724 |
| 457 | 20250107 | 113900 | 18395811750 | 48900 | 48950 | 49000 | 48850 | 1368 |
| 458 | 20250107 | 113800 | 18328887900 | 48900 | 49000 | 49000 | 48850 | 1128 |
| 459 | 20250107 | 113700 | 18273714500 | 49000 | 49200 | 49200 | 49000 | 763 |
| 460 | 20250107 | 113600 | 18236229650 | 49050 | 49150 | 49250 | 49050 | 1836 |
| 461 | 20250107 | 113500 | 18145970300 | 49200 | 49150 | 49200 | 49050 | 1389 |
| 462 | 20250107 | 113400 | 18077702000 | 49100 | 48950 | 49150 | 48950 | 915 |
| 463 | 20250107 | 113300 | 18032806750 | 49050 | 48900 | 49050 | 48850 | 1578 |
| 464 | 20250107 | 113200 | 17955563850 | 48950 | 49050 | 49050 | 48950 | 1008 |
| 465 | 20250107 | 113100 | 17906158050 | 49050 | 49100 | 49150 | 48950 | 1547 |
| 466 | 20250107 | 113000 | 17830333650 | 49100 | 49250 | 49300 | 49050 | 1489 |
| 467 | 20250107 | 112900 | 17757178350 | 49200 | 49200 | 49250 | 49200 | 817 |
| 468 | 20250107 | 112800 | 17716965450 | 49250 | 49300 | 49300 | 49250 | 1013 |
| 469 | 20250107 | 112700 | 17667055100 | 49300 | 49250 | 49300 | 49200 | 1024 |
| 470 | 20250107 | 112600 | 17616613250 | 49250 | 49250 | 49300 | 49150 | 938 |
| 471 | 20250107 | 112500 | 17570422100 | 49250 | 49300 | 49350 | 49250 | 3278 |
| 472 | 20250107 | 112400 | 17408795800 | 49300 | 49200 | 49300 | 49150 | 2096 |
| 473 | 20250107 | 112300 | 17305593450 | 49150 | 49200 | 49250 | 49150 | 757 |
| 474 | 20250107 | 112200 | 17268341250 | 49200 | 49050 | 49200 | 49050 | 1188 |
| 475 | 20250107 | 112100 | 17209974200 | 49050 | 49200 | 49200 | 49050 | 569 |
| 476 | 20250107 | 112000 | 17182016350 | 49200 | 49150 | 49200 | 49100 | 3281 |
| 477 | 20250107 | 111900 | 17020787450 | 49200 | 49200 | 49300 | 49200 | 1908 |
| 478 | 20250107 | 111800 | 16926850600 | 49200 | 49150 | 49200 | 49100 | 2980 |
| 479 | 20250107 | 111700 | 16780345300 | 49150 | 49050 | 49150 | 49000 | 3050 |
| 480 | 20250107 | 111600 | 16630603850 | 49050 | 49050 | 49100 | 49000 | 636 |
| 481 | 20250107 | 111500 | 16599418750 | 49050 | 49050 | 49100 | 49000 | 1346 |
| 482 | 20250107 | 111400 | 16533406150 | 49000 | 49000 | 49050 | 48850 | 1045 |
| 483 | 20250107 | 111300 | 16482213150 | 48950 | 49000 | 49050 | 48950 | 916 |
| 484 | 20250107 | 111200 | 16437305800 | 49000 | 48950 | 49000 | 48900 | 2095 |
| 485 | 20250107 | 111100 | 16334702000 | 49000 | 49000 | 49050 | 48950 | 1908 |
| 486 | 20250107 | 111000 | 16241215150 | 49000 | 48950 | 49050 | 48900 | 1533 |
| 487 | 20250107 | 110900 | 16166098700 | 49050 | 49000 | 49050 | 48900 | 3079 |
| 488 | 20250107 | 110800 | 16015280100 | 49000 | 48900 | 49000 | 48850 | 975 |
| 489 | 20250107 | 110700 | 15967572800 | 48900 | 48900 | 48950 | 48850 | 1603 |
| 490 | 20250107 | 110600 | 15889203450 | 48900 | 48900 | 48950 | 48850 | 1278 |
| 491 | 20250107 | 110500 | 15826704250 | 48900 | 48850 | 48900 | 48800 | 716 |
| 492 | 20250107 | 110400 | 15791708200 | 48850 | 48850 | 48850 | 48750 | 554 |
| 493 | 20250107 | 110300 | 15764656850 | 48850 | 48800 | 48850 | 48700 | 1284 |
| 494 | 20250107 | 110200 | 15701991300 | 48700 | 48650 | 48800 | 48650 | 1205 |
| 495 | 20250107 | 110100 | 15643297900 | 48650 | 48550 | 48650 | 48550 | 938 |
| 496 | 20250107 | 110000 | 15597702050 | 48550 | 48550 | 48600 | 48500 | 1145 |
| 497 | 20250107 | 105900 | 15542124650 | 48550 | 48600 | 48650 | 48500 | 1075 |
| 498 | 20250107 | 105800 | 15489916150 | 48600 | 48600 | 48700 | 48600 | 436 |
| 499 | 20250107 | 105700 | 15468713050 | 48550 | 48550 | 48700 | 48550 | 852 |
| 500 | 20250107 | 105600 | 15427313250 | 48500 | 48800 | 48800 | 48500 | 1454 |
| 501 | 20250107 | 105500 | 15356590950 | 48750 | 48950 | 48950 | 48750 | 2003 |
| 502 | 20250107 | 105400 | 15258690650 | 48900 | 48900 | 49050 | 48850 | 1590 |
| 503 | 20250107 | 105300 | 15180802900 | 48900 | 48900 | 49100 | 48850 | 3078 |
| 504 | 20250107 | 105200 | 15030052450 | 48800 | 48950 | 49050 | 48800 | 6247 |
| 505 | 20250107 | 105100 | 14724093550 | 48950 | 48850 | 49000 | 48850 | 3623 |
| 506 | 20250107 | 105000 | 14546759000 | 48850 | 48750 | 48900 | 48600 | 6753 |
| 507 | 20250107 | 104900 | 14217375600 | 48700 | 48500 | 49000 | 48400 | 22110 |
| 508 | 20250107 | 104800 | 13138203150 | 48500 | 48400 | 48500 | 48250 | 10204 |
| 509 | 20250107 | 104700 | 12643499250 | 48400 | 48150 | 48400 | 48150 | 4531 |
| 510 | 20250107 | 104600 | 12424601800 | 48150 | 48100 | 48250 | 47900 | 2862 |
| 511 | 20250107 | 104500 | 12286712000 | 48050 | 47950 | 48050 | 47800 | 1894 |
| 512 | 20250107 | 104400 | 12195835500 | 47950 | 47800 | 47950 | 47800 | 804 |
| 513 | 20250107 | 104300 | 12157351650 | 47800 | 47700 | 47800 | 47600 | 550 |
| 514 | 20250107 | 104200 | 12131111300 | 47700 | 47650 | 47700 | 47600 | 389 |
| 515 | 20250107 | 104100 | 12112568150 | 47700 | 47700 | 47700 | 47600 | 634 |
| 516 | 20250107 | 104000 | 12082355100 | 47700 | 47750 | 47800 | 47700 | 409 |
| 517 | 20250107 | 103900 | 12062828100 | 47700 | 47650 | 47750 | 47650 | 370 |
| 518 | 20250107 | 103800 | 12045176800 | 47600 | 47750 | 47800 | 47600 | 1267 |
| 519 | 20250107 | 103700 | 11984757050 | 47700 | 47800 | 47900 | 47700 | 922 |
| 520 | 20250107 | 103600 | 11940718500 | 47800 | 47750 | 47900 | 47700 | 615 |
| 521 | 20250107 | 103500 | 11911304850 | 47750 | 47800 | 47850 | 47700 | 1667 |
| 522 | 20250107 | 103400 | 11831668850 | 47750 | 47850 | 47950 | 47700 | 816 |
| 523 | 20250107 | 103300 | 11792651600 | 47900 | 47950 | 47950 | 47800 | 695 |
| 524 | 20250107 | 103200 | 11759376600 | 47900 | 48200 | 48200 | 47900 | 1848 |
| 525 | 20250107 | 103100 | 11670558800 | 48200 | 48150 | 48200 | 48150 | 366 |
| 526 | 20250107 | 103000 | 11652924000 | 48150 | 48200 | 48200 | 48100 | 1395 |
| 527 | 20250107 | 102900 | 11585781100 | 48150 | 48150 | 48300 | 48100 | 2294 |
| 528 | 20250107 | 102800 | 11475148400 | 48250 | 48100 | 48250 | 48100 | 7608 |
| 529 | 20250107 | 102700 | 11108493900 | 48150 | 48050 | 48150 | 48000 | 2814 |
| 530 | 20250107 | 102600 | 10973165200 | 48050 | 48000 | 48050 | 47900 | 1130 |
| 531 | 20250107 | 102500 | 10918922250 | 47900 | 48000 | 48000 | 47750 | 2282 |
| 532 | 20250107 | 102400 | 10809667150 | 47950 | 47750 | 48150 | 47750 | 6893 |
| 533 | 20250107 | 102300 | 10478728550 | 48000 | 47850 | 48000 | 47750 | 5403 |
| 534 | 20250107 | 102200 | 10220008950 | 47800 | 47800 | 47850 | 47750 | 642 |
| 535 | 20250107 | 102100 | 10189319100 | 47800 | 47700 | 47800 | 47700 | 1016 |
| 536 | 20250107 | 102000 | 10140790450 | 47750 | 47700 | 47800 | 47700 | 494 |
| 537 | 20250107 | 101900 | 10117207400 | 47700 | 47500 | 47750 | 47500 | 1449 |
| 538 | 20250107 | 101800 | 10048203700 | 47500 | 47450 | 47500 | 47350 | 1101 |
| 539 | 20250107 | 101700 | 9995917900 | 47400 | 47400 | 47400 | 47300 | 378 |
| 540 | 20250107 | 101600 | 9978005650 | 47400 | 47400 | 47400 | 47300 | 208 |
| 541 | 20250107 | 101500 | 9968150450 | 47300 | 47300 | 47400 | 47300 | 207 |
| 542 | 20250107 | 101400 | 9958356200 | 47500 | 47350 | 47500 | 47300 | 1875 |
| 543 | 20250107 | 101300 | 9869446250 | 47450 | 47400 | 47450 | 47350 | 575 |
| 544 | 20250107 | 101200 | 9842183500 | 47450 | 47400 | 47450 | 47250 | 736 |
| 545 | 20250107 | 101100 | 9807338000 | 47400 | 47000 | 47500 | 47000 | 601 |
| 546 | 20250107 | 101000 | 9778908200 | 47100 | 47100 | 47150 | 46950 | 2078 |
| 547 | 20250107 | 100900 | 9681175050 | 47100 | 47150 | 47150 | 47000 | 588 |
| 548 | 20250107 | 100800 | 9653498950 | 47200 | 47150 | 47250 | 47100 | 790 |
| 549 | 20250107 | 100700 | 9616248550 | 47150 | 47050 | 47150 | 46950 | 474 |
| 550 | 20250107 | 100600 | 9593948750 | 47000 | 47000 | 47150 | 46950 | 424 |
| 551 | 20250107 | 100500 | 9574009750 | 47050 | 47300 | 47300 | 47000 | 3606 |
| 552 | 20250107 | 100400 | 9403804050 | 47400 | 47400 | 47450 | 47250 | 964 |
| 553 | 20250107 | 100300 | 9358147200 | 47400 | 47300 | 47450 | 47300 | 167 |
| 554 | 20250107 | 100200 | 9350232050 | 47300 | 47550 | 47550 | 47300 | 4381 |
| 555 | 20250107 | 100100 | 9142323900 | 47550 | 47800 | 47850 | 47550 | 3712 |
| 556 | 20250107 | 100000 | 8965368350 | 47800 | 47500 | 47800 | 47450 | 2150 |
| 557 | 20250107 | 095900 | 8862918500 | 47500 | 47600 | 47750 | 47450 | 2380 |
| 558 | 20250107 | 095800 | 8749775350 | 47600 | 47500 | 47800 | 47450 | 1474 |
| 559 | 20250107 | 095700 | 8679532300 | 47500 | 47350 | 47550 | 47350 | 639 |
| 560 | 20250107 | 095600 | 8649198250 | 47350 | 47050 | 47400 | 47050 | 289 |
| 561 | 20250107 | 095500 | 8635534450 | 47150 | 47300 | 47400 | 47050 | 2239 |
| 562 | 20250107 | 095400 | 8529800750 | 47350 | 47300 | 47850 | 47250 | 1981 |
| 563 | 20250107 | 095300 | 8435775300 | 47300 | 47400 | 47800 | 47200 | 4846 |
| 564 | 20250107 | 095200 | 8205811250 | 47400 | 47400 | 47450 | 47300 | 590 |
| 565 | 20250107 | 095100 | 8177853100 | 47350 | 47150 | 47350 | 47100 | 1022 |
| 566 | 20250107 | 095000 | 8129560400 | 47150 | 46950 | 47150 | 46950 | 393 |
| 567 | 20250107 | 094900 | 8111056900 | 47000 | 47050 | 47150 | 47000 | 696 |
| 568 | 20250107 | 094800 | 8078278800 | 47000 | 46900 | 47050 | 46850 | 1089 |
| 569 | 20250107 | 094700 | 8027057400 | 46900 | 47050 | 47200 | 46850 | 2126 |
| 570 | 20250107 | 094600 | 7927243700 | 47000 | 47000 | 47050 | 46950 | 207 |
| 571 | 20250107 | 094500 | 7917516150 | 47000 | 47000 | 47050 | 46950 | 199 |
| 572 | 20250107 | 094400 | 7908163650 | 46950 | 47200 | 47200 | 46950 | 349 |
| 573 | 20250107 | 094300 | 7891742200 | 47200 | 47150 | 47200 | 46900 | 449 |
| 574 | 20250107 | 094200 | 7870604150 | 47150 | 47150 | 47200 | 47000 | 2030 |
| 575 | 20250107 | 094100 | 7774981950 | 47200 | 47200 | 47400 | 47100 | 3085 |
| 576 | 20250107 | 094000 | 7629175050 | 47150 | 47100 | 47200 | 47100 | 1168 |
| 577 | 20250107 | 093900 | 7574096300 | 47100 | 47150 | 47200 | 47100 | 1701 |
| 578 | 20250107 | 093800 | 7493895400 | 47150 | 46850 | 47150 | 46850 | 2347 |
| 579 | 20250107 | 093700 | 7383576200 | 46800 | 46750 | 46950 | 46750 | 3689 |
| 580 | 20250107 | 093600 | 7210642950 | 46750 | 46650 | 46800 | 46650 | 639 |
| 581 | 20250107 | 093500 | 7180803050 | 46650 | 46550 | 46650 | 46300 | 1312 |
| 582 | 20250107 | 093400 | 7119835500 | 46650 | 46550 | 46650 | 46450 | 260 |
| 583 | 20250107 | 093300 | 7107735400 | 46550 | 46500 | 46550 | 46400 | 852 |
| 584 | 20250107 | 093200 | 7068146900 | 46500 | 46750 | 46800 | 46500 | 855 |
| 585 | 20250107 | 093100 | 7028282000 | 46800 | 46850 | 46950 | 46800 | 1425 |
| 586 | 20250107 | 093000 | 6961478200 | 46850 | 47000 | 47000 | 46800 | 1688 |
| 587 | 20250107 | 092900 | 6882334750 | 47000 | 46850 | 47000 | 46800 | 1666 |
| 588 | 20250107 | 092800 | 6804216350 | 46850 | 46500 | 46900 | 46500 | 1135 |
| 589 | 20250107 | 092700 | 6751150650 | 46700 | 46700 | 46800 | 46450 | 1314 |
| 590 | 20250107 | 092600 | 6689860900 | 46650 | 46700 | 46800 | 46550 | 2806 |
| 591 | 20250107 | 092500 | 6558887700 | 46650 | 46600 | 46700 | 46450 | 1332 |
| 592 | 20250107 | 092400 | 6496808850 | 46600 | 46300 | 46650 | 46300 | 3326 |
| 593 | 20250107 | 092300 | 6342229800 | 46300 | 46250 | 46350 | 46150 | 1418 |
| 594 | 20250107 | 092200 | 6276645200 | 46250 | 46050 | 46250 | 45900 | 1931 |
| 595 | 20250107 | 092100 | 6187707600 | 46000 | 45950 | 46200 | 45950 | 1444 |
| 596 | 20250107 | 092000 | 6121259800 | 46150 | 45950 | 46150 | 45800 | 2237 |
| 597 | 20250107 | 091900 | 6018383200 | 45850 | 45900 | 46000 | 45550 | 3726 |
| 598 | 20250107 | 091800 | 5847644800 | 45600 | 46050 | 46050 | 45500 | 10886 |
| 599 | 20250107 | 091700 | 5350085800 | 46000 | 46150 | 46200 | 45900 | 1751 |
| 600 | 20250107 | 091600 | 5269412700 | 46200 | 45850 | 46200 | 45700 | 6515 |
| 601 | 20250107 | 091500 | 4970617750 | 45900 | 46250 | 46250 | 45900 | 5563 |
| 602 | 20250107 | 091400 | 4714324850 | 46250 | 46150 | 46400 | 45900 | 9030 |
| 603 | 20250107 | 091300 | 4297846800 | 46000 | 46100 | 46300 | 45950 | 8676 |
| 604 | 20250107 | 091200 | 3898189300 | 46100 | 46650 | 46650 | 46050 | 9112 |
| 605 | 20250107 | 091100 | 3475901350 | 46600 | 46700 | 46750 | 46600 | 1838 |
| 606 | 20250107 | 091000 | 3390117400 | 46700 | 46900 | 46900 | 46650 | 5546 |
| 607 | 20250107 | 090900 | 3130838450 | 46950 | 46950 | 47050 | 46850 | 4130 |
| 608 | 20250107 | 090800 | 2937201850 | 47000 | 46900 | 47200 | 46800 | 4803 |
| 609 | 20250107 | 090700 | 2712117300 | 46900 | 47100 | 47250 | 46900 | 4939 |
| 610 | 20250107 | 090600 | 2479632650 | 47200 | 47550 | 47650 | 47150 | 6064 |
| 611 | 20250107 | 090500 | 2191861100 | 47500 | 48000 | 48000 | 47500 | 4763 |
| 612 | 20250107 | 090400 | 1964575750 | 48050 | 48000 | 48150 | 47900 | 3136 |
| 613 | 20250107 | 090300 | 1813899050 | 48000 | 47850 | 48150 | 47750 | 7306 |
| 614 | 20250107 | 090200 | 1463347200 | 48100 | 47950 | 48200 | 47850 | 7597 |
| 615 | 20250107 | 090100 | 1098033200 | 48000 | 48200 | 48300 | 47800 | 7628 |
| 616 | 20250107 | 090000 | 732583750 | 48200 | 47100 | 48250 | 47100 | 15423 |