33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 191400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 3420 |
| 3 | 20250113 | 191300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20250113 | 191200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20250113 | 191100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20250113 | 191000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20250113 | 190900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20250113 | 190800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20250113 | 190700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20250113 | 190600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20250113 | 190500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20250113 | 190400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20250113 | 190300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20250113 | 190200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20250113 | 190100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20250113 | 190000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20250113 | 185900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20250113 | 185800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20250113 | 185700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20250113 | 185600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20250113 | 185500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20250113 | 185400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20250113 | 185300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20250113 | 185200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20250113 | 185100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20250113 | 185000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20250113 | 184900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20250113 | 184800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20250113 | 184700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20250113 | 184600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20250113 | 184500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20250113 | 184400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 3420 |
| 33 | 20250113 | 184300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20250113 | 184200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20250113 | 184100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20250113 | 184000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20250113 | 183900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20250113 | 183800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20250113 | 183700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20250113 | 183600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20250113 | 183500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20250113 | 183400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20250113 | 183300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20250113 | 183200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20250113 | 183100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20250113 | 183000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20250113 | 182900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20250113 | 182800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20250113 | 182700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20250113 | 182600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20250113 | 182500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20250113 | 182400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20250113 | 182300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20250113 | 182200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20250113 | 182100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20250113 | 182000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20250113 | 181900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20250113 | 181800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20250113 | 181700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20250113 | 181600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20250113 | 181500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20250113 | 181400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 3420 |
| 63 | 20250113 | 181300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20250113 | 181200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20250113 | 181100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20250113 | 181000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20250113 | 180900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20250113 | 180800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20250113 | 180700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20250113 | 180600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20250113 | 180500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20250113 | 180400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20250113 | 180300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20250113 | 180200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20250113 | 180100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20250113 | 180000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20250113 | 175900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20250113 | 175800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20250113 | 175700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20250113 | 175600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20250113 | 175500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20250113 | 175400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20250113 | 175300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20250113 | 175200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20250113 | 175100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20250113 | 175000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20250113 | 174900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20250113 | 174800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20250113 | 174700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20250113 | 174600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20250113 | 174500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20250113 | 174400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 3420 |
| 93 | 20250113 | 174300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20250113 | 174200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20250113 | 174100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20250113 | 174000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20250113 | 173900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20250113 | 173800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20250113 | 173700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20250113 | 173600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20250113 | 173500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20250113 | 173400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20250113 | 173300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20250113 | 173200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20250113 | 173100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20250113 | 173000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20250113 | 172900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20250113 | 172800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20250113 | 172700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20250113 | 172600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20250113 | 172500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20250113 | 172400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20250113 | 172300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20250113 | 172200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20250113 | 172100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20250113 | 172000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20250113 | 171900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20250113 | 171800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20250113 | 171700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20250113 | 171600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20250113 | 171500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20250113 | 171400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 3420 |
| 123 | 20250113 | 171300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20250113 | 171200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20250113 | 171100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20250113 | 171000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20250113 | 170900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20250113 | 170800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20250113 | 170700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20250113 | 170600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20250113 | 170500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20250113 | 170400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20250113 | 170300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20250113 | 170200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20250113 | 170100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20250113 | 170000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20250113 | 165900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20250113 | 165800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20250113 | 165700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20250113 | 165600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20250113 | 165500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20250113 | 165400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20250113 | 165300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20250113 | 165200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20250113 | 165100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20250113 | 165000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20250113 | 164900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20250113 | 164800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20250113 | 164700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20250113 | 164600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20250113 | 164500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20250113 | 164400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 3420 |
| 153 | 20250113 | 164300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20250113 | 164200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20250113 | 164100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20250113 | 164000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20250113 | 163900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20250113 | 163800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20250113 | 163700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20250113 | 163600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20250113 | 163500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20250113 | 163400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20250113 | 163300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20250113 | 163200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20250113 | 163100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20250113 | 163000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20250113 | 162900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20250113 | 162800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20250113 | 162700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20250113 | 162600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20250113 | 162500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20250113 | 162400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20250113 | 162300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20250113 | 162200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20250113 | 162100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20250113 | 162000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20250113 | 161900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20250113 | 161800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20250113 | 161700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20250113 | 161600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20250113 | 161500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20250113 | 161400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 3420 |
| 183 | 20250113 | 161300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20250113 | 161200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20250113 | 161100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20250113 | 161000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20250113 | 160900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20250113 | 160800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20250113 | 160700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20250113 | 160600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20250113 | 160500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20250113 | 160400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20250113 | 160300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20250113 | 160200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20250113 | 160100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20250113 | 160000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20250113 | 155900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20250113 | 155800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20250113 | 155700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20250113 | 155600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20250113 | 155500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20250113 | 155400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20250113 | 155300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20250113 | 155200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20250113 | 155100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20250113 | 155000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20250113 | 154900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20250113 | 154800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20250113 | 154700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20250113 | 154600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20250113 | 154500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20250113 | 154400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 3420 |
| 213 | 20250113 | 154300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20250113 | 154200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20250113 | 154100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20250113 | 154000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20250113 | 153900 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20250113 | 153800 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20250113 | 153700 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20250113 | 153600 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20250113 | 153500 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20250113 | 153400 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20250113 | 153300 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20250113 | 153200 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20250113 | 153100 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20250113 | 153000 | 20338575650 | 47300 | 47300 | 47300 | 47300 | 3420 |
| 227 | 20250113 | 152900 | 20176809650 | 47400 | 47400 | 47400 | 47400 | 0 |
| 228 | 20250113 | 152800 | 20176809650 | 47400 | 47400 | 47400 | 47400 | 0 |
| 229 | 20250113 | 152700 | 20176809650 | 47400 | 47400 | 47400 | 47400 | 0 |
| 230 | 20250113 | 152600 | 20176809650 | 47400 | 47400 | 47400 | 47400 | 0 |
| 231 | 20250113 | 152500 | 20176809650 | 47400 | 47400 | 47400 | 47400 | 0 |
| 232 | 20250113 | 152400 | 20176809650 | 47400 | 47400 | 47400 | 47400 | 0 |
| 233 | 20250113 | 152300 | 20176809650 | 47400 | 47400 | 47400 | 47400 | 0 |
| 234 | 20250113 | 152200 | 20176809650 | 47400 | 47400 | 47400 | 47400 | 0 |
| 235 | 20250113 | 152100 | 20176809650 | 47400 | 47400 | 47400 | 47400 | 0 |
| 236 | 20250113 | 152000 | 20176809650 | 47400 | 47400 | 47400 | 47400 | 0 |
| 237 | 20250113 | 151900 | 20176809650 | 47400 | 47450 | 47450 | 47350 | 877 |
| 238 | 20250113 | 151800 | 20135240000 | 47400 | 47400 | 47450 | 47350 | 764 |
| 239 | 20250113 | 151700 | 20099023750 | 47400 | 47400 | 47500 | 47350 | 853 |
| 240 | 20250113 | 151600 | 20058599900 | 47450 | 47450 | 47500 | 47400 | 662 |
| 241 | 20250113 | 151500 | 20027200050 | 47450 | 47500 | 47550 | 47400 | 754 |
| 242 | 20250113 | 151400 | 19991401350 | 47450 | 47550 | 47550 | 47400 | 2439 |
| 243 | 20250113 | 151300 | 19875652200 | 47450 | 47400 | 47550 | 47400 | 847 |
| 244 | 20250113 | 151200 | 19835416350 | 47450 | 47450 | 47550 | 47450 | 1304 |
| 245 | 20250113 | 151100 | 19773515100 | 47500 | 47500 | 47550 | 47400 | 942 |
| 246 | 20250113 | 151000 | 19728786050 | 47500 | 47550 | 47550 | 47450 | 768 |
| 247 | 20250113 | 150900 | 19692307950 | 47550 | 47450 | 47600 | 47450 | 503 |
| 248 | 20250113 | 150800 | 19668411100 | 47450 | 47550 | 47600 | 47450 | 910 |
| 249 | 20250113 | 150700 | 19625155750 | 47550 | 47650 | 47650 | 47350 | 2777 |
| 250 | 20250113 | 150600 | 19493323150 | 47650 | 47600 | 47700 | 47550 | 640 |
| 251 | 20250113 | 150500 | 19462849300 | 47650 | 47550 | 47650 | 47500 | 995 |
| 252 | 20250113 | 150400 | 19415511100 | 47600 | 47550 | 47600 | 47450 | 390 |
| 253 | 20250113 | 150300 | 19396985150 | 47550 | 47650 | 47650 | 47400 | 2018 |
| 254 | 20250113 | 150200 | 19301180250 | 47650 | 47550 | 47650 | 47550 | 461 |
| 255 | 20250113 | 150100 | 19279233950 | 47550 | 47500 | 47550 | 47450 | 526 |
| 256 | 20250113 | 150000 | 19254249100 | 47550 | 47550 | 47600 | 47450 | 943 |
| 257 | 20250113 | 145900 | 19209420050 | 47600 | 47600 | 47600 | 47250 | 2701 |
| 258 | 20250113 | 145800 | 19081364650 | 47600 | 47450 | 47600 | 47450 | 744 |
| 259 | 20250113 | 145700 | 19046001100 | 47450 | 47550 | 47600 | 47450 | 740 |
| 260 | 20250113 | 145600 | 19010837750 | 47450 | 47300 | 47550 | 47300 | 1753 |
| 261 | 20250113 | 145500 | 18927599700 | 47500 | 47600 | 47600 | 47050 | 4017 |
| 262 | 20250113 | 145400 | 18737331200 | 47600 | 47550 | 47650 | 47500 | 1149 |
| 263 | 20250113 | 145300 | 18682662700 | 47650 | 47600 | 47750 | 47500 | 1310 |
| 264 | 20250113 | 145200 | 18620303050 | 47600 | 47500 | 47600 | 47450 | 686 |
| 265 | 20250113 | 145100 | 18587705900 | 47550 | 47500 | 47550 | 47150 | 3136 |
| 266 | 20250113 | 145000 | 18439237750 | 47550 | 47450 | 47550 | 47400 | 1361 |
| 267 | 20250113 | 144900 | 18374587950 | 47450 | 47450 | 47500 | 47400 | 973 |
| 268 | 20250113 | 144800 | 18328409950 | 47450 | 47300 | 47500 | 47250 | 830 |
| 269 | 20250113 | 144700 | 18289064650 | 47400 | 47300 | 47450 | 47000 | 3147 |
| 270 | 20250113 | 144600 | 18140355600 | 47350 | 47200 | 47400 | 47100 | 793 |
| 271 | 20250113 | 144500 | 18102878650 | 47250 | 47150 | 47250 | 47050 | 2462 |
| 272 | 20250113 | 144400 | 17986787100 | 47150 | 47150 | 47200 | 47100 | 621 |
| 273 | 20250113 | 144300 | 17957514000 | 47200 | 47200 | 47200 | 46900 | 2528 |
| 274 | 20250113 | 144200 | 17838718250 | 47200 | 47200 | 47250 | 47150 | 756 |
| 275 | 20250113 | 144100 | 17803028600 | 47200 | 47450 | 47450 | 47200 | 672 |
| 276 | 20250113 | 144000 | 17771209450 | 47450 | 47400 | 47500 | 47350 | 1584 |
| 277 | 20250113 | 143900 | 17696062650 | 47450 | 47400 | 47450 | 47150 | 3359 |
| 278 | 20250113 | 143800 | 17536996250 | 47400 | 47300 | 47450 | 47300 | 769 |
| 279 | 20250113 | 143700 | 17500577950 | 47400 | 47350 | 47400 | 47300 | 875 |
| 280 | 20250113 | 143600 | 17459136000 | 47350 | 47250 | 47450 | 47200 | 1010 |
| 281 | 20250113 | 143500 | 17411343900 | 47350 | 47150 | 47400 | 46700 | 3473 |
| 282 | 20250113 | 143400 | 17247776600 | 47200 | 47250 | 47300 | 47150 | 1919 |
| 283 | 20250113 | 143300 | 17157204450 | 47300 | 47100 | 47300 | 47050 | 1627 |
| 284 | 20250113 | 143200 | 17080453450 | 47000 | 46850 | 47100 | 46800 | 5354 |
| 285 | 20250113 | 143100 | 16828872850 | 46900 | 46850 | 46950 | 46450 | 4703 |
| 286 | 20250113 | 143000 | 16608868350 | 46850 | 46800 | 46900 | 46700 | 715 |
| 287 | 20250113 | 142900 | 16575391900 | 46850 | 46650 | 46900 | 46550 | 2554 |
| 288 | 20250113 | 142800 | 16455924150 | 46650 | 46500 | 46700 | 46500 | 1236 |
| 289 | 20250113 | 142700 | 16398310350 | 46550 | 46600 | 46700 | 46300 | 2855 |
| 290 | 20250113 | 142600 | 16265676550 | 46600 | 46450 | 46750 | 46400 | 1618 |
| 291 | 20250113 | 142500 | 16190430750 | 46450 | 46450 | 46500 | 46350 | 999 |
| 292 | 20250113 | 142400 | 16144046350 | 46500 | 46450 | 46550 | 46200 | 3633 |
| 293 | 20250113 | 142300 | 15975522800 | 46500 | 46600 | 46600 | 46400 | 2507 |
| 294 | 20250113 | 142200 | 15859062300 | 46600 | 46550 | 46600 | 46500 | 595 |
| 295 | 20250113 | 142100 | 15831364800 | 46500 | 46600 | 46650 | 46500 | 1229 |
| 296 | 20250113 | 142000 | 15774104150 | 46550 | 46700 | 46700 | 46450 | 1258 |
| 297 | 20250113 | 141900 | 15715476950 | 46650 | 46800 | 46800 | 46350 | 2951 |
| 298 | 20250113 | 141800 | 15577965350 | 46750 | 46700 | 46850 | 46700 | 927 |
| 299 | 20250113 | 141700 | 15534646950 | 46700 | 46650 | 46800 | 46650 | 1337 |
| 300 | 20250113 | 141600 | 15472197150 | 46650 | 46500 | 46750 | 46350 | 4389 |
| 301 | 20250113 | 141500 | 15267898650 | 46500 | 46850 | 46900 | 46500 | 8199 |
| 302 | 20250113 | 141400 | 14885418600 | 46900 | 46800 | 46950 | 46800 | 2385 |
| 303 | 20250113 | 141300 | 14773651600 | 46800 | 46950 | 46950 | 46800 | 659 |
| 304 | 20250113 | 141200 | 14742781100 | 46900 | 46900 | 47000 | 46800 | 2186 |
| 305 | 20250113 | 141100 | 14640272050 | 46800 | 46900 | 47000 | 46800 | 2506 |
| 306 | 20250113 | 141000 | 14522871650 | 46900 | 46900 | 47000 | 46900 | 507 |
| 307 | 20250113 | 140900 | 14499082650 | 46950 | 46950 | 47000 | 46850 | 639 |
| 308 | 20250113 | 140800 | 14469104750 | 46950 | 46900 | 47000 | 46850 | 825 |
| 309 | 20250113 | 140700 | 14430386600 | 46900 | 47050 | 47100 | 46800 | 2146 |
| 310 | 20250113 | 140600 | 14329765800 | 47050 | 47000 | 47050 | 46900 | 579 |
| 311 | 20250113 | 140500 | 14302564150 | 47050 | 47000 | 47150 | 46950 | 1160 |
| 312 | 20250113 | 140400 | 14247995150 | 47000 | 46950 | 47050 | 46900 | 877 |
| 313 | 20250113 | 140300 | 14206800600 | 46950 | 47000 | 47050 | 46850 | 3670 |
| 314 | 20250113 | 140200 | 14034638950 | 47000 | 46950 | 47050 | 46950 | 1494 |
| 315 | 20250113 | 140100 | 13964457750 | 47000 | 47050 | 47050 | 46950 | 478 |
| 316 | 20250113 | 140000 | 13942001800 | 47050 | 46950 | 47100 | 46900 | 696 |
| 317 | 20250113 | 135900 | 13909294650 | 46950 | 47050 | 47150 | 46950 | 2608 |
| 318 | 20250113 | 135800 | 13786737350 | 47050 | 47100 | 47150 | 47000 | 650 |
| 319 | 20250113 | 135700 | 13756125750 | 47100 | 47100 | 47150 | 47100 | 446 |
| 320 | 20250113 | 135600 | 13735113600 | 47100 | 47050 | 47150 | 47000 | 535 |
| 321 | 20250113 | 135500 | 13709931000 | 47100 | 47200 | 47250 | 46950 | 2759 |
| 322 | 20250113 | 135400 | 13580155650 | 47200 | 47300 | 47350 | 47200 | 537 |
| 323 | 20250113 | 135300 | 13554774000 | 47250 | 47200 | 47450 | 47150 | 988 |
| 324 | 20250113 | 135200 | 13508027050 | 47250 | 47300 | 47300 | 47150 | 444 |
| 325 | 20250113 | 135100 | 13487052550 | 47300 | 47400 | 47450 | 46900 | 2301 |
| 326 | 20250113 | 135000 | 13378667000 | 47350 | 47200 | 47450 | 47150 | 1799 |
| 327 | 20250113 | 134900 | 13293559800 | 47200 | 47100 | 47200 | 47050 | 577 |
| 328 | 20250113 | 134800 | 13266368500 | 47050 | 47150 | 47200 | 47050 | 595 |
| 329 | 20250113 | 134700 | 13238333950 | 47100 | 47200 | 47200 | 46950 | 2557 |
| 330 | 20250113 | 134600 | 13118116300 | 47050 | 47100 | 47150 | 47050 | 538 |
| 331 | 20250113 | 134500 | 13092772000 | 47100 | 47150 | 47300 | 47050 | 853 |
| 332 | 20250113 | 134400 | 13052551900 | 47150 | 47150 | 47200 | 47050 | 578 |
| 333 | 20250113 | 134300 | 13025316150 | 47150 | 47150 | 47300 | 47000 | 3291 |
| 334 | 20250113 | 134200 | 12870293900 | 47150 | 47100 | 47150 | 47050 | 662 |
| 335 | 20250113 | 134100 | 12839126250 | 47050 | 47050 | 47100 | 47000 | 540 |
| 336 | 20250113 | 134000 | 12813722600 | 47050 | 47100 | 47150 | 47050 | 630 |
| 337 | 20250113 | 133900 | 12784064750 | 47100 | 47100 | 47150 | 47000 | 2635 |
| 338 | 20250113 | 133800 | 12660092100 | 47100 | 47100 | 47200 | 47100 | 518 |
| 339 | 20250113 | 133700 | 12635679150 | 47150 | 47150 | 47150 | 47100 | 390 |
| 340 | 20250113 | 133600 | 12617304050 | 47100 | 47100 | 47150 | 47050 | 647 |
| 341 | 20250113 | 133500 | 12586835750 | 47100 | 47150 | 47200 | 47050 | 2814 |
| 342 | 20250113 | 133400 | 12454366150 | 47150 | 47100 | 47200 | 47100 | 841 |
| 343 | 20250113 | 133300 | 12414722700 | 47100 | 47300 | 47300 | 47100 | 3964 |
| 344 | 20250113 | 133200 | 12227697550 | 47250 | 47250 | 47350 | 47200 | 652 |
| 345 | 20250113 | 133100 | 12196904250 | 47200 | 47350 | 47400 | 47150 | 5675 |
| 346 | 20250113 | 133000 | 11928999250 | 47300 | 47200 | 47350 | 47200 | 474 |
| 347 | 20250113 | 132900 | 11906584700 | 47400 | 47250 | 47400 | 47100 | 1863 |
| 348 | 20250113 | 132800 | 11818675100 | 47150 | 47300 | 47350 | 47150 | 1953 |
| 349 | 20250113 | 132700 | 11726438600 | 47250 | 47400 | 47400 | 47250 | 2209 |
| 350 | 20250113 | 132600 | 11622013500 | 47400 | 47300 | 47400 | 47300 | 576 |
| 351 | 20250113 | 132500 | 11594756300 | 47300 | 47350 | 47400 | 47300 | 465 |
| 352 | 20250113 | 132400 | 11572747300 | 47250 | 47500 | 47500 | 47250 | 1032 |
| 353 | 20250113 | 132300 | 11523877800 | 47400 | 47600 | 47600 | 47250 | 4172 |
| 354 | 20250113 | 132200 | 11326390150 | 47600 | 47700 | 47750 | 47600 | 401 |
| 355 | 20250113 | 132100 | 11307285700 | 47650 | 47750 | 47800 | 47600 | 442 |
| 356 | 20250113 | 132000 | 11286197700 | 47750 | 47450 | 47850 | 47350 | 1650 |
| 357 | 20250113 | 131900 | 11207616700 | 47500 | 47400 | 47500 | 47300 | 2232 |
| 358 | 20250113 | 131800 | 11101946850 | 47450 | 47400 | 47500 | 47400 | 288 |
| 359 | 20250113 | 131700 | 11088281000 | 47450 | 47500 | 47550 | 47450 | 444 |
| 360 | 20250113 | 131600 | 11067197950 | 47500 | 47450 | 47650 | 47400 | 158 |
| 361 | 20250113 | 131500 | 11059693600 | 47450 | 47550 | 47600 | 47300 | 3126 |
| 362 | 20250113 | 131400 | 10911367050 | 47550 | 47600 | 47650 | 47500 | 2723 |
| 363 | 20250113 | 131300 | 10781845300 | 47600 | 47800 | 47800 | 47550 | 1792 |
| 364 | 20250113 | 131200 | 10696517850 | 47800 | 47750 | 47800 | 47700 | 221 |
| 365 | 20250113 | 131100 | 10685972050 | 47800 | 47800 | 47850 | 47650 | 2140 |
| 366 | 20250113 | 131000 | 10583918750 | 47750 | 47750 | 47800 | 47700 | 148 |
| 367 | 20250113 | 130900 | 10576851500 | 47750 | 47700 | 47750 | 47650 | 287 |
| 368 | 20250113 | 130800 | 10563155750 | 47700 | 47650 | 47700 | 47650 | 185 |
| 369 | 20250113 | 130700 | 10554338350 | 47650 | 47650 | 47700 | 47650 | 341 |
| 370 | 20250113 | 130600 | 10538076650 | 47700 | 47700 | 47700 | 47650 | 218 |
| 371 | 20250113 | 130500 | 10527685650 | 47700 | 47700 | 47750 | 47650 | 420 |
| 372 | 20250113 | 130400 | 10507657850 | 47650 | 47650 | 47700 | 47600 | 1796 |
| 373 | 20250113 | 130300 | 10422100650 | 47650 | 47650 | 47700 | 47600 | 450 |
| 374 | 20250113 | 130200 | 10400666150 | 47700 | 47700 | 47700 | 47650 | 74 |
| 375 | 20250113 | 130100 | 10397138600 | 47700 | 47650 | 47700 | 47650 | 358 |
| 376 | 20250113 | 130000 | 10380072900 | 47600 | 47650 | 47700 | 47600 | 260 |
| 377 | 20250113 | 125900 | 10367686550 | 47650 | 47700 | 47700 | 47650 | 519 |
| 378 | 20250113 | 125800 | 10342955750 | 47650 | 47800 | 47800 | 47650 | 1121 |
| 379 | 20250113 | 125700 | 10289481600 | 47800 | 47750 | 47800 | 47750 | 158 |
| 380 | 20250113 | 125600 | 10281935500 | 47750 | 47700 | 47850 | 47700 | 922 |
| 381 | 20250113 | 125500 | 10237887200 | 47750 | 47800 | 47800 | 47700 | 366 |
| 382 | 20250113 | 125400 | 10220413700 | 47750 | 47800 | 47800 | 47750 | 322 |
| 383 | 20250113 | 125300 | 10205033250 | 47800 | 47750 | 47800 | 47750 | 66 |
| 384 | 20250113 | 125200 | 10201880650 | 47800 | 47750 | 47800 | 47700 | 239 |
| 385 | 20250113 | 125100 | 10190463500 | 47800 | 47850 | 47900 | 47800 | 522 |
| 386 | 20250113 | 125000 | 10165504100 | 47850 | 47600 | 47850 | 47600 | 595 |
| 387 | 20250113 | 124900 | 10137131100 | 47600 | 47650 | 47700 | 47600 | 349 |
| 388 | 20250113 | 124800 | 10120502850 | 47650 | 47600 | 47700 | 47600 | 279 |
| 389 | 20250113 | 124700 | 10107211150 | 47600 | 47600 | 47700 | 47550 | 1139 |
| 390 | 20250113 | 124600 | 10053038850 | 47600 | 47750 | 47750 | 47600 | 490 |
| 391 | 20250113 | 124500 | 10029685650 | 47650 | 47700 | 47750 | 47650 | 283 |
| 392 | 20250113 | 124400 | 10016184300 | 47700 | 47700 | 47750 | 47600 | 1288 |
| 393 | 20250113 | 124300 | 9954839050 | 47650 | 47700 | 47700 | 47650 | 373 |
| 394 | 20250113 | 124200 | 9937059750 | 47700 | 47700 | 47750 | 47700 | 549 |
| 395 | 20250113 | 124100 | 9910871100 | 47750 | 47850 | 47850 | 47750 | 335 |
| 396 | 20250113 | 124000 | 9894867100 | 47750 | 47700 | 47850 | 47650 | 949 |
| 397 | 20250113 | 123900 | 9849578600 | 47650 | 47750 | 47750 | 47650 | 1077 |
| 398 | 20250113 | 123800 | 9798236250 | 47750 | 47850 | 47900 | 47650 | 5771 |
| 399 | 20250113 | 123700 | 9522772350 | 47900 | 47900 | 47950 | 47850 | 384 |
| 400 | 20250113 | 123600 | 9504390400 | 47900 | 47950 | 48000 | 47900 | 415 |
| 401 | 20250113 | 123500 | 9484502450 | 47950 | 47900 | 47950 | 47850 | 145 |
| 402 | 20250113 | 123400 | 9477555050 | 47900 | 47950 | 47950 | 47900 | 392 |
| 403 | 20250113 | 123300 | 9458778000 | 47950 | 47950 | 48000 | 47900 | 468 |
| 404 | 20250113 | 123200 | 9436335650 | 47950 | 48000 | 48050 | 47950 | 57 |
| 405 | 20250113 | 123100 | 9433599100 | 48000 | 48000 | 48000 | 47950 | 649 |
| 406 | 20250113 | 123000 | 9402458100 | 48050 | 48000 | 48050 | 47950 | 281 |
| 407 | 20250113 | 122900 | 9388968150 | 47950 | 48000 | 48050 | 47950 | 317 |
| 408 | 20250113 | 122800 | 9373751700 | 48050 | 48000 | 48100 | 47850 | 421 |
| 409 | 20250113 | 122700 | 9353572650 | 47950 | 48050 | 48100 | 47950 | 278 |
| 410 | 20250113 | 122600 | 9340236100 | 47950 | 47900 | 48150 | 47850 | 610 |
| 411 | 20250113 | 122500 | 9310979750 | 47900 | 48000 | 48000 | 47850 | 1234 |
| 412 | 20250113 | 122400 | 9251887250 | 47950 | 48050 | 48050 | 47950 | 2445 |
| 413 | 20250113 | 122300 | 9134533000 | 48000 | 48000 | 48050 | 48000 | 1370 |
| 414 | 20250113 | 122200 | 9068771550 | 48050 | 48000 | 48050 | 48000 | 333 |
| 415 | 20250113 | 122100 | 9052785850 | 48000 | 48000 | 48050 | 48000 | 693 |
| 416 | 20250113 | 122000 | 9019516450 | 48050 | 48050 | 48100 | 48050 | 1276 |
| 417 | 20250113 | 121900 | 8958201400 | 48050 | 48100 | 48100 | 48050 | 362 |
| 418 | 20250113 | 121800 | 8940804600 | 48050 | 48100 | 48100 | 48050 | 136 |
| 419 | 20250113 | 121700 | 8934266350 | 48100 | 48150 | 48150 | 48050 | 994 |
| 420 | 20250113 | 121600 | 8886454450 | 48100 | 48150 | 48150 | 48100 | 254 |
| 421 | 20250113 | 121500 | 8874228950 | 48150 | 48150 | 48200 | 48150 | 359 |
| 422 | 20250113 | 121400 | 8856941750 | 48150 | 48200 | 48250 | 48150 | 141 |
| 423 | 20250113 | 121300 | 8850148750 | 48250 | 48200 | 48250 | 48200 | 145 |
| 424 | 20250113 | 121200 | 8843155350 | 48200 | 48150 | 48200 | 48150 | 211 |
| 425 | 20250113 | 121100 | 8832992450 | 48150 | 48200 | 48200 | 48150 | 105 |
| 426 | 20250113 | 121000 | 8827935950 | 48200 | 48150 | 48250 | 48150 | 194 |
| 427 | 20250113 | 120900 | 8818592050 | 48100 | 48150 | 48300 | 48100 | 224 |
| 428 | 20250113 | 120800 | 8807805350 | 48150 | 48150 | 48150 | 48100 | 967 |
| 429 | 20250113 | 120700 | 8761275100 | 48150 | 48150 | 48200 | 48150 | 309 |
| 430 | 20250113 | 120600 | 8746391450 | 48150 | 48250 | 48250 | 48150 | 65 |
| 431 | 20250113 | 120500 | 8743259000 | 48300 | 48150 | 48300 | 48150 | 199 |
| 432 | 20250113 | 120400 | 8733669350 | 48150 | 48200 | 48250 | 48150 | 392 |
| 433 | 20250113 | 120300 | 8714774000 | 48200 | 48200 | 48250 | 48200 | 64 |
| 434 | 20250113 | 120200 | 8711689150 | 48200 | 48300 | 48300 | 48200 | 118 |
| 435 | 20250113 | 120100 | 8705994950 | 48250 | 48250 | 48300 | 48200 | 87 |
| 436 | 20250113 | 120000 | 8701794850 | 48250 | 48250 | 48250 | 48150 | 209 |
| 437 | 20250113 | 115900 | 8691716000 | 48150 | 48150 | 48200 | 48100 | 526 |
| 438 | 20250113 | 115800 | 8666385200 | 48200 | 48150 | 48200 | 48150 | 101 |
| 439 | 20250113 | 115700 | 8661519850 | 48150 | 48150 | 48200 | 48150 | 360 |
| 440 | 20250113 | 115600 | 8644183450 | 48150 | 48150 | 48200 | 48150 | 226 |
| 441 | 20250113 | 115500 | 8633297400 | 48200 | 48150 | 48200 | 48150 | 484 |
| 442 | 20250113 | 115400 | 8609983550 | 48150 | 48150 | 48200 | 48150 | 222 |
| 443 | 20250113 | 115300 | 8599284400 | 48150 | 48200 | 48250 | 48150 | 281 |
| 444 | 20250113 | 115200 | 8585745100 | 48200 | 48200 | 48250 | 48100 | 1333 |
| 445 | 20250113 | 115100 | 8521577800 | 48250 | 48150 | 48250 | 48150 | 199 |
| 446 | 20250113 | 115000 | 8511990950 | 48150 | 48150 | 48250 | 48100 | 218 |
| 447 | 20250113 | 114900 | 8501495250 | 48200 | 48300 | 48300 | 48200 | 348 |
| 448 | 20250113 | 114800 | 8484711000 | 48300 | 48200 | 48300 | 48150 | 136 |
| 449 | 20250113 | 114700 | 8478152450 | 48200 | 48100 | 48200 | 48100 | 178 |
| 450 | 20250113 | 114600 | 8469585500 | 48350 | 48250 | 48350 | 48150 | 377 |
| 451 | 20250113 | 114500 | 8451419900 | 48250 | 48350 | 48400 | 48250 | 439 |
| 452 | 20250113 | 114400 | 8430205150 | 48450 | 48300 | 48500 | 48250 | 706 |
| 453 | 20250113 | 114300 | 8395990000 | 48250 | 48100 | 48250 | 48100 | 446 |
| 454 | 20250113 | 114200 | 8374519550 | 48100 | 48250 | 48250 | 48100 | 1130 |
| 455 | 20250113 | 114100 | 8320082450 | 48250 | 48200 | 48350 | 48150 | 234 |
| 456 | 20250113 | 114000 | 8308803700 | 48200 | 48200 | 48250 | 48150 | 342 |
| 457 | 20250113 | 113900 | 8292318300 | 48200 | 48300 | 48300 | 48200 | 320 |
| 458 | 20250113 | 113800 | 8276875700 | 48350 | 48450 | 48450 | 48300 | 871 |
| 459 | 20250113 | 113700 | 8234729700 | 48450 | 48450 | 48450 | 48450 | 197 |
| 460 | 20250113 | 113600 | 8225185050 | 48400 | 48500 | 48550 | 48400 | 588 |
| 461 | 20250113 | 113500 | 8196691600 | 48500 | 48500 | 48550 | 48450 | 416 |
| 462 | 20250113 | 113400 | 8176520600 | 48450 | 48400 | 48550 | 48400 | 311 |
| 463 | 20250113 | 113300 | 8161439700 | 48400 | 48450 | 48450 | 48400 | 216 |
| 464 | 20250113 | 113200 | 8150976300 | 48450 | 48400 | 48450 | 48400 | 278 |
| 465 | 20250113 | 113100 | 8137507750 | 48350 | 48350 | 48400 | 48350 | 520 |
| 466 | 20250113 | 113000 | 8112353800 | 48350 | 48300 | 48350 | 48250 | 373 |
| 467 | 20250113 | 112900 | 8094350150 | 48250 | 48250 | 48300 | 48250 | 72 |
| 468 | 20250113 | 112800 | 8090874000 | 48300 | 48300 | 48300 | 48250 | 31 |
| 469 | 20250113 | 112700 | 8089377750 | 48250 | 48300 | 48300 | 48250 | 380 |
| 470 | 20250113 | 112600 | 8071036250 | 48300 | 48350 | 48350 | 48300 | 32 |
| 471 | 20250113 | 112500 | 8069490150 | 48300 | 48350 | 48350 | 48250 | 285 |
| 472 | 20250113 | 112400 | 8055722300 | 48300 | 48300 | 48400 | 48250 | 101 |
| 473 | 20250113 | 112300 | 8050842200 | 48250 | 48350 | 48350 | 48200 | 126 |
| 474 | 20250113 | 112200 | 8044762650 | 48350 | 48200 | 48350 | 48150 | 438 |
| 475 | 20250113 | 112100 | 8023657550 | 48200 | 48250 | 48250 | 48150 | 333 |
| 476 | 20250113 | 112000 | 8007613950 | 48250 | 48200 | 48250 | 48100 | 628 |
| 477 | 20250113 | 111900 | 7977353650 | 48200 | 48200 | 48250 | 48200 | 44 |
| 478 | 20250113 | 111800 | 7975232050 | 48200 | 48250 | 48400 | 48200 | 542 |
| 479 | 20250113 | 111700 | 7949028350 | 48250 | 48150 | 48250 | 48150 | 362 |
| 480 | 20250113 | 111600 | 7931579500 | 48150 | 48150 | 48150 | 48150 | 329 |
| 481 | 20250113 | 111500 | 7915738150 | 48200 | 48200 | 48200 | 48150 | 230 |
| 482 | 20250113 | 111400 | 7904654950 | 48200 | 48250 | 48250 | 48150 | 346 |
| 483 | 20250113 | 111300 | 7887977250 | 48250 | 48350 | 48400 | 48250 | 1350 |
| 484 | 20250113 | 111200 | 7822746550 | 48350 | 48350 | 48500 | 48350 | 393 |
| 485 | 20250113 | 111100 | 7803734650 | 48350 | 48400 | 48500 | 48350 | 696 |
| 486 | 20250113 | 111000 | 7770028950 | 48400 | 48400 | 48500 | 48350 | 187 |
| 487 | 20250113 | 110900 | 7760981950 | 48350 | 48400 | 48500 | 48350 | 499 |
| 488 | 20250113 | 110800 | 7736811000 | 48400 | 48350 | 48450 | 48300 | 391 |
| 489 | 20250113 | 110700 | 7717899100 | 48400 | 48250 | 48400 | 48250 | 463 |
| 490 | 20250113 | 110600 | 7695511350 | 48300 | 48250 | 48300 | 48200 | 778 |
| 491 | 20250113 | 110500 | 7657973700 | 48250 | 48350 | 48400 | 48250 | 879 |
| 492 | 20250113 | 110400 | 7615500050 | 48350 | 48300 | 48350 | 48250 | 324 |
| 493 | 20250113 | 110300 | 7599858150 | 48250 | 48250 | 48300 | 48200 | 302 |
| 494 | 20250113 | 110200 | 7585287350 | 48350 | 48100 | 48350 | 48050 | 886 |
| 495 | 20250113 | 110100 | 7542593550 | 48100 | 48000 | 48150 | 48000 | 1316 |
| 496 | 20250113 | 110000 | 7479384050 | 48000 | 48100 | 48200 | 48000 | 2231 |
| 497 | 20250113 | 105900 | 7372004850 | 48050 | 48050 | 48100 | 48000 | 368 |
| 498 | 20250113 | 105800 | 7354318900 | 48000 | 48050 | 48100 | 48000 | 2974 |
| 499 | 20250113 | 105700 | 7211552850 | 48000 | 48200 | 48200 | 48000 | 5411 |
| 500 | 20250113 | 105600 | 6951309250 | 48250 | 48300 | 48300 | 48200 | 1031 |
| 501 | 20250113 | 105500 | 6901600250 | 48300 | 48350 | 48350 | 48250 | 1643 |
| 502 | 20250113 | 105400 | 6822258550 | 48350 | 48350 | 48400 | 48300 | 2813 |
| 503 | 20250113 | 105300 | 6686253700 | 48350 | 48400 | 48400 | 48300 | 264 |
| 504 | 20250113 | 105200 | 6673496200 | 48300 | 48400 | 48400 | 48300 | 457 |
| 505 | 20250113 | 105100 | 6651398500 | 48350 | 48350 | 48450 | 48350 | 820 |
| 506 | 20250113 | 105000 | 6611740400 | 48350 | 48350 | 48450 | 48300 | 816 |
| 507 | 20250113 | 104900 | 6572264200 | 48350 | 48350 | 48400 | 48300 | 839 |
| 508 | 20250113 | 104800 | 6531699950 | 48400 | 48400 | 48450 | 48350 | 1708 |
| 509 | 20250113 | 104700 | 6449094300 | 48400 | 48450 | 48450 | 48400 | 344 |
| 510 | 20250113 | 104600 | 6432442750 | 48500 | 48500 | 48600 | 48350 | 6281 |
| 511 | 20250113 | 104500 | 6128394700 | 48500 | 48400 | 48500 | 48350 | 1046 |
| 512 | 20250113 | 104400 | 6077762600 | 48400 | 48450 | 48450 | 48400 | 1611 |
| 513 | 20250113 | 104300 | 5999786800 | 48450 | 48450 | 48500 | 48450 | 729 |
| 514 | 20250113 | 104200 | 5964464850 | 48450 | 48550 | 48600 | 48400 | 376 |
| 515 | 20250113 | 104100 | 5946238350 | 48400 | 48450 | 48550 | 48400 | 2774 |
| 516 | 20250113 | 104000 | 5811950200 | 48450 | 48550 | 48550 | 48450 | 479 |
| 517 | 20250113 | 103900 | 5788716700 | 48550 | 48600 | 48600 | 48450 | 2857 |
| 518 | 20250113 | 103800 | 5650025950 | 48600 | 48700 | 48700 | 48600 | 1474 |
| 519 | 20250113 | 103700 | 5578320400 | 48700 | 48700 | 48750 | 48700 | 256 |
| 520 | 20250113 | 103600 | 5565845600 | 48700 | 48800 | 48800 | 48700 | 100 |
| 521 | 20250113 | 103500 | 5560975150 | 48750 | 48700 | 48750 | 48700 | 284 |
| 522 | 20250113 | 103400 | 5547135500 | 48700 | 48700 | 48750 | 48700 | 353 |
| 523 | 20250113 | 103300 | 5529944200 | 48700 | 48700 | 48750 | 48700 | 405 |
| 524 | 20250113 | 103200 | 5510220600 | 48700 | 48900 | 48900 | 48700 | 683 |
| 525 | 20250113 | 103100 | 5476905150 | 48900 | 48900 | 48900 | 48850 | 212 |
| 526 | 20250113 | 103000 | 5466545400 | 48850 | 48850 | 48900 | 48850 | 697 |
| 527 | 20250113 | 102900 | 5432488650 | 48850 | 48800 | 48850 | 48750 | 131 |
| 528 | 20250113 | 102800 | 5426091650 | 48800 | 48750 | 48800 | 48700 | 306 |
| 529 | 20250113 | 102700 | 5411172950 | 48750 | 48750 | 48800 | 48750 | 496 |
| 530 | 20250113 | 102600 | 5386991050 | 48750 | 48750 | 48850 | 48750 | 222 |
| 531 | 20250113 | 102500 | 5376157700 | 48750 | 48850 | 48850 | 48750 | 176 |
| 532 | 20250113 | 102400 | 5367572700 | 48800 | 48800 | 48850 | 48800 | 426 |
| 533 | 20250113 | 102300 | 5346781650 | 48800 | 48900 | 48900 | 48800 | 226 |
| 534 | 20250113 | 102200 | 5335747000 | 48850 | 48850 | 48900 | 48800 | 222 |
| 535 | 20250113 | 102100 | 5324901650 | 48800 | 48950 | 48950 | 48800 | 241 |
| 536 | 20250113 | 102000 | 5313137300 | 48950 | 48800 | 48950 | 48750 | 3713 |
| 537 | 20250113 | 101900 | 5131793850 | 48800 | 48800 | 48850 | 48800 | 301 |
| 538 | 20250113 | 101800 | 5117104450 | 48800 | 48900 | 48900 | 48800 | 822 |
| 539 | 20250113 | 101700 | 5076972500 | 48850 | 49050 | 49100 | 48850 | 1232 |
| 540 | 20250113 | 101600 | 5016662950 | 49050 | 48950 | 49050 | 48950 | 63 |
| 541 | 20250113 | 101500 | 5013575150 | 48950 | 49050 | 49150 | 48900 | 90 |
| 542 | 20250113 | 101400 | 5009168100 | 49150 | 48900 | 49150 | 48850 | 1122 |
| 543 | 20250113 | 101300 | 4954293900 | 48950 | 49000 | 49050 | 48900 | 1359 |
| 544 | 20250113 | 101200 | 4887735600 | 49000 | 49050 | 49050 | 49000 | 630 |
| 545 | 20250113 | 101100 | 4856835700 | 49050 | 49150 | 49300 | 49050 | 642 |
| 546 | 20250113 | 101000 | 4825294450 | 49100 | 49100 | 49100 | 49050 | 500 |
| 547 | 20250113 | 100900 | 4800749000 | 49100 | 49150 | 49150 | 49100 | 372 |
| 548 | 20250113 | 100800 | 4782480100 | 49100 | 49200 | 49200 | 49100 | 471 |
| 549 | 20250113 | 100700 | 4759328950 | 49200 | 49300 | 49300 | 49200 | 436 |
| 550 | 20250113 | 100600 | 4737843350 | 49400 | 49400 | 49400 | 49300 | 533 |
| 551 | 20250113 | 100500 | 4711526100 | 49450 | 49500 | 49550 | 49450 | 223 |
| 552 | 20250113 | 100400 | 4700495600 | 49500 | 49550 | 49600 | 49500 | 254 |
| 553 | 20250113 | 100300 | 4687915950 | 49450 | 49600 | 49600 | 49450 | 279 |
| 554 | 20250113 | 100200 | 4674095150 | 49650 | 49650 | 49750 | 49600 | 617 |
| 555 | 20250113 | 100100 | 4643441350 | 49650 | 49650 | 49700 | 49450 | 420 |
| 556 | 20250113 | 100000 | 4622573900 | 49650 | 49350 | 49650 | 49300 | 429 |
| 557 | 20250113 | 095900 | 4601344550 | 49400 | 49400 | 49450 | 49400 | 241 |
| 558 | 20250113 | 095800 | 4589431750 | 49450 | 49700 | 49700 | 49450 | 1056 |
| 559 | 20250113 | 095700 | 4537054850 | 49700 | 49650 | 49800 | 49600 | 631 |
| 560 | 20250113 | 095600 | 4505691700 | 49700 | 49550 | 49750 | 49550 | 846 |
| 561 | 20250113 | 095500 | 4463648550 | 49550 | 49200 | 49600 | 49200 | 872 |
| 562 | 20250113 | 095400 | 4420490950 | 49200 | 49300 | 49400 | 49200 | 477 |
| 563 | 20250113 | 095300 | 4396977200 | 49300 | 49150 | 49350 | 49150 | 437 |
| 564 | 20250113 | 095200 | 4375461150 | 49150 | 49050 | 49250 | 49050 | 1576 |
| 565 | 20250113 | 095100 | 4298088050 | 49000 | 49100 | 49150 | 49000 | 760 |
| 566 | 20250113 | 095000 | 4260803800 | 49100 | 49050 | 49100 | 49000 | 277 |
| 567 | 20250113 | 094900 | 4247214550 | 49050 | 49050 | 49100 | 49000 | 573 |
| 568 | 20250113 | 094800 | 4219107050 | 49050 | 49200 | 49200 | 49000 | 682 |
| 569 | 20250113 | 094700 | 4185619000 | 49200 | 49200 | 49400 | 49200 | 197 |
| 570 | 20250113 | 094600 | 4175910650 | 49200 | 49200 | 49300 | 49200 | 536 |
| 571 | 20250113 | 094500 | 4149523700 | 49250 | 49400 | 49450 | 49200 | 374 |
| 572 | 20250113 | 094400 | 4131048850 | 49400 | 49300 | 49550 | 49200 | 2485 |
| 573 | 20250113 | 094300 | 4008151150 | 49350 | 49100 | 49450 | 49100 | 2378 |
| 574 | 20250113 | 094200 | 3890883350 | 49100 | 49000 | 49150 | 48950 | 422 |
| 575 | 20250113 | 094100 | 3870175550 | 49000 | 49050 | 49100 | 49000 | 295 |
| 576 | 20250113 | 094000 | 3855710500 | 49050 | 48800 | 49100 | 48750 | 1087 |
| 577 | 20250113 | 093900 | 3802517800 | 48800 | 48750 | 48800 | 48750 | 410 |
| 578 | 20250113 | 093800 | 3782525550 | 48750 | 48900 | 48900 | 48750 | 545 |
| 579 | 20250113 | 093700 | 3755925150 | 48850 | 48900 | 48950 | 48850 | 507 |
| 580 | 20250113 | 093600 | 3731134150 | 48900 | 48900 | 48950 | 48900 | 1010 |
| 581 | 20250113 | 093500 | 3681711700 | 48950 | 48950 | 49000 | 48900 | 330 |
| 582 | 20250113 | 093400 | 3665566400 | 48950 | 48950 | 49000 | 48900 | 687 |
| 583 | 20250113 | 093300 | 3631964850 | 48950 | 49100 | 49100 | 48900 | 610 |
| 584 | 20250113 | 093200 | 3602095100 | 49100 | 49200 | 49200 | 48950 | 462 |
| 585 | 20250113 | 093100 | 3579423100 | 49150 | 48850 | 49150 | 48850 | 1205 |
| 586 | 20250113 | 093000 | 3520481050 | 48950 | 49000 | 49000 | 48850 | 1062 |
| 587 | 20250113 | 092900 | 3468530550 | 48950 | 49100 | 49150 | 48950 | 1471 |
| 588 | 20250113 | 092800 | 3396378450 | 49150 | 49100 | 49150 | 49050 | 276 |
| 589 | 20250113 | 092700 | 3382822750 | 49100 | 49100 | 49200 | 49000 | 593 |
| 590 | 20250113 | 092600 | 3353711500 | 49100 | 49000 | 49100 | 49000 | 218 |
| 591 | 20250113 | 092500 | 3343024900 | 49050 | 49150 | 49250 | 48950 | 3549 |
| 592 | 20250113 | 092400 | 3168710150 | 49150 | 48950 | 49300 | 48900 | 2898 |
| 593 | 20250113 | 092300 | 3026389450 | 48900 | 48850 | 48950 | 48700 | 1253 |
| 594 | 20250113 | 092200 | 2965215800 | 48850 | 48750 | 48900 | 48750 | 1101 |
| 595 | 20250113 | 092100 | 2911452050 | 48750 | 48300 | 48900 | 48300 | 1317 |
| 596 | 20250113 | 092000 | 2847465650 | 48300 | 48450 | 48500 | 48300 | 3475 |
| 597 | 20250113 | 091900 | 2679355900 | 48450 | 48600 | 48700 | 48450 | 1376 |
| 598 | 20250113 | 091800 | 2612523800 | 48550 | 48550 | 48650 | 48550 | 1083 |
| 599 | 20250113 | 091700 | 2559916900 | 48500 | 48400 | 48550 | 48400 | 1240 |
| 600 | 20250113 | 091600 | 2499865500 | 48400 | 48400 | 48550 | 48300 | 1696 |
| 601 | 20250113 | 091500 | 2417779350 | 48400 | 48400 | 48600 | 48350 | 1842 |
| 602 | 20250113 | 091400 | 2328604700 | 48400 | 48650 | 48650 | 48350 | 6871 |
| 603 | 20250113 | 091300 | 1995587000 | 48650 | 48800 | 48800 | 48500 | 6918 |
| 604 | 20250113 | 091200 | 1659580050 | 48800 | 49000 | 49000 | 48700 | 8927 |
| 605 | 20250113 | 091100 | 1224497300 | 48950 | 49100 | 49100 | 48850 | 3252 |
| 606 | 20250113 | 091000 | 1065259100 | 49100 | 49250 | 49250 | 49000 | 4008 |
| 607 | 20250113 | 090900 | 868468200 | 49250 | 49250 | 49300 | 49200 | 737 |
| 608 | 20250113 | 090800 | 832164000 | 49250 | 49250 | 49300 | 49150 | 1614 |
| 609 | 20250113 | 090700 | 752751000 | 49300 | 49500 | 49500 | 49300 | 1197 |
| 610 | 20250113 | 090600 | 693584850 | 49550 | 49700 | 49850 | 49550 | 1950 |
| 611 | 20250113 | 090500 | 596815450 | 50000 | 49600 | 50000 | 49450 | 1388 |
| 612 | 20250113 | 090400 | 527650450 | 49550 | 49200 | 49800 | 49200 | 1245 |
| 613 | 20250113 | 090300 | 465914300 | 49200 | 49400 | 49650 | 49150 | 1134 |
| 614 | 20250113 | 090200 | 410008200 | 49650 | 49850 | 49900 | 49250 | 705 |
| 615 | 20250113 | 090100 | 375095950 | 49550 | 49250 | 49900 | 49100 | 2685 |
| 616 | 20250113 | 090000 | 241936900 | 49200 | 49050 | 49800 | 49050 | 4764 |