30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 191300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 4931 |
| 3 | 20250102 | 191200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20250102 | 191100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20250102 | 191000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20250102 | 190900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20250102 | 190800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20250102 | 190700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20250102 | 190600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20250102 | 190500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20250102 | 190400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20250102 | 190300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20250102 | 190200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20250102 | 190100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20250102 | 190000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20250102 | 185900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20250102 | 185800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20250102 | 185700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20250102 | 185600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20250102 | 185500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20250102 | 185400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20250102 | 185300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20250102 | 185200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20250102 | 185100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20250102 | 185000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20250102 | 184900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20250102 | 184800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20250102 | 184700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20250102 | 184600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20250102 | 184500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20250102 | 184400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20250102 | 184300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 4931 |
| 33 | 20250102 | 184200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20250102 | 184100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20250102 | 184000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20250102 | 183900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20250102 | 183800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20250102 | 183700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20250102 | 183600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20250102 | 183500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20250102 | 183400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20250102 | 183300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20250102 | 183200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20250102 | 183100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20250102 | 183000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20250102 | 182900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20250102 | 182800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20250102 | 182700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20250102 | 182600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20250102 | 182500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20250102 | 182400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20250102 | 182300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20250102 | 182200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20250102 | 182100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20250102 | 182000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20250102 | 181900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20250102 | 181800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20250102 | 181700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20250102 | 181600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20250102 | 181500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20250102 | 181400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20250102 | 181300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 4931 |
| 63 | 20250102 | 181200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20250102 | 181100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20250102 | 181000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20250102 | 180900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20250102 | 180800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20250102 | 180700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20250102 | 180600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20250102 | 180500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20250102 | 180400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20250102 | 180300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20250102 | 180200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20250102 | 180100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20250102 | 180000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20250102 | 175900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20250102 | 175800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20250102 | 175700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20250102 | 175600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20250102 | 175500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20250102 | 175400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20250102 | 175300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20250102 | 175200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20250102 | 175100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20250102 | 175000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20250102 | 174900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20250102 | 174800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20250102 | 174700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20250102 | 174600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20250102 | 174500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20250102 | 174400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20250102 | 174300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 4931 |
| 93 | 20250102 | 174200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20250102 | 174100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20250102 | 174000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20250102 | 173900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20250102 | 173800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20250102 | 173700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20250102 | 173600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20250102 | 173500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20250102 | 173400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20250102 | 173300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20250102 | 173200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20250102 | 173100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20250102 | 173000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20250102 | 172900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20250102 | 172800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20250102 | 172700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20250102 | 172600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20250102 | 172500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20250102 | 172400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20250102 | 172300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20250102 | 172200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20250102 | 172100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20250102 | 172000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20250102 | 171900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20250102 | 171800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20250102 | 171700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20250102 | 171600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20250102 | 171500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20250102 | 171400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20250102 | 171300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 4931 |
| 123 | 20250102 | 171200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20250102 | 171100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20250102 | 171000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20250102 | 170900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20250102 | 170800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20250102 | 170700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20250102 | 170600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20250102 | 170500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20250102 | 170400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20250102 | 170300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20250102 | 170200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20250102 | 170100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20250102 | 170000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20250102 | 165900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20250102 | 165800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20250102 | 165700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20250102 | 165600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20250102 | 165500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20250102 | 165400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20250102 | 165300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20250102 | 165200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20250102 | 165100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20250102 | 165000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20250102 | 164900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20250102 | 164800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20250102 | 164700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20250102 | 164600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20250102 | 164500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20250102 | 164400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20250102 | 164300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 4931 |
| 153 | 20250102 | 164200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20250102 | 164100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20250102 | 164000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20250102 | 163900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20250102 | 163800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20250102 | 163700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20250102 | 163600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20250102 | 163500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20250102 | 163400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20250102 | 163300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20250102 | 163200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20250102 | 163100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20250102 | 163000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20250102 | 162900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20250102 | 162800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20250102 | 162700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20250102 | 162600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20250102 | 162500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20250102 | 162400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20250102 | 162300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20250102 | 162200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20250102 | 162100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20250102 | 162000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20250102 | 161900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20250102 | 161800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20250102 | 161700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20250102 | 161600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20250102 | 161500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20250102 | 161400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20250102 | 161300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 4931 |
| 183 | 20250102 | 161200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20250102 | 161100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20250102 | 161000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20250102 | 160900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20250102 | 160800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20250102 | 160700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20250102 | 160600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20250102 | 160500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20250102 | 160400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20250102 | 160300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20250102 | 160200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20250102 | 160100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20250102 | 160000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20250102 | 155900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20250102 | 155800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20250102 | 155700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20250102 | 155600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20250102 | 155500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20250102 | 155400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20250102 | 155300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20250102 | 155200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20250102 | 155100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20250102 | 155000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20250102 | 154900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20250102 | 154800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20250102 | 154700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20250102 | 154600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20250102 | 154500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20250102 | 154400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20250102 | 154300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 4931 |
| 213 | 20250102 | 154200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20250102 | 154100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20250102 | 154000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20250102 | 153900 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20250102 | 153800 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20250102 | 153700 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20250102 | 153600 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20250102 | 153500 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20250102 | 153400 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20250102 | 153300 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20250102 | 153200 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20250102 | 153100 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20250102 | 153000 | 14138079850 | 47450 | 47450 | 47450 | 47450 | 4931 |
| 226 | 20250102 | 152900 | 13904103900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 227 | 20250102 | 152800 | 13904103900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 228 | 20250102 | 152700 | 13904103900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 229 | 20250102 | 152600 | 13904103900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 230 | 20250102 | 152500 | 13904103900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 231 | 20250102 | 152400 | 13904103900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 232 | 20250102 | 152300 | 13904103900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 233 | 20250102 | 152200 | 13904103900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 234 | 20250102 | 152100 | 13904103900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 235 | 20250102 | 152000 | 13904103900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 236 | 20250102 | 151900 | 13904103900 | 47400 | 47300 | 47400 | 47300 | 2275 |
| 237 | 20250102 | 151800 | 13796360900 | 47350 | 47350 | 47350 | 47350 | 441 |
| 238 | 20250102 | 151700 | 13775479550 | 47350 | 47350 | 47350 | 47350 | 142 |
| 239 | 20250102 | 151600 | 13768755850 | 47350 | 47350 | 47350 | 47300 | 311 |
| 240 | 20250102 | 151500 | 13754038350 | 47300 | 47350 | 47350 | 47300 | 779 |
| 241 | 20250102 | 151400 | 13717176650 | 47300 | 47300 | 47350 | 47300 | 373 |
| 242 | 20250102 | 151300 | 13699533500 | 47300 | 47300 | 47350 | 47300 | 543 |
| 243 | 20250102 | 151200 | 13673846300 | 47300 | 47300 | 47300 | 47300 | 321 |
| 244 | 20250102 | 151100 | 13658663000 | 47300 | 47300 | 47350 | 47300 | 488 |
| 245 | 20250102 | 151000 | 13635578150 | 47300 | 47350 | 47400 | 47300 | 84 |
| 246 | 20250102 | 150900 | 13631603100 | 47350 | 47350 | 47350 | 47300 | 274 |
| 247 | 20250102 | 150800 | 13618629500 | 47350 | 47300 | 47400 | 47300 | 271 |
| 248 | 20250102 | 150700 | 13605798800 | 47300 | 47300 | 47350 | 47300 | 599 |
| 249 | 20250102 | 150600 | 13577461950 | 47500 | 47400 | 47500 | 47300 | 448 |
| 250 | 20250102 | 150500 | 13556240600 | 47400 | 47200 | 47450 | 47200 | 536 |
| 251 | 20250102 | 150400 | 13530841900 | 47200 | 47300 | 47300 | 47200 | 837 |
| 252 | 20250102 | 150300 | 13491304950 | 47250 | 47250 | 47300 | 47250 | 171 |
| 253 | 20250102 | 150200 | 13483224650 | 47250 | 47300 | 47300 | 47250 | 396 |
| 254 | 20250102 | 150100 | 13464494100 | 47300 | 47300 | 47300 | 47300 | 126 |
| 255 | 20250102 | 150000 | 13458534300 | 47300 | 47350 | 47350 | 47250 | 1369 |
| 256 | 20250102 | 145900 | 13393789150 | 47350 | 47400 | 47400 | 47350 | 130 |
| 257 | 20250102 | 145800 | 13387631200 | 47400 | 47400 | 47500 | 47350 | 139 |
| 258 | 20250102 | 145700 | 13381045300 | 47350 | 47450 | 47450 | 47350 | 864 |
| 259 | 20250102 | 145600 | 13340130950 | 47350 | 47400 | 47500 | 47350 | 289 |
| 260 | 20250102 | 145500 | 13326422450 | 47500 | 47500 | 47500 | 47400 | 404 |
| 261 | 20250102 | 145400 | 13307238700 | 47450 | 47450 | 47500 | 47450 | 429 |
| 262 | 20250102 | 145300 | 13286878850 | 47450 | 47450 | 47450 | 47400 | 1219 |
| 263 | 20250102 | 145200 | 13229092450 | 47400 | 47500 | 47550 | 47400 | 892 |
| 264 | 20250102 | 145100 | 13186698500 | 47500 | 47450 | 47500 | 47450 | 706 |
| 265 | 20250102 | 145000 | 13153168650 | 47500 | 47500 | 47500 | 47500 | 232 |
| 266 | 20250102 | 144900 | 13142148650 | 47500 | 47500 | 47550 | 47450 | 125 |
| 267 | 20250102 | 144800 | 13136213350 | 47500 | 47550 | 47600 | 47500 | 258 |
| 268 | 20250102 | 144700 | 13123957250 | 47550 | 47550 | 47550 | 47550 | 209 |
| 269 | 20250102 | 144600 | 13114019300 | 47550 | 47500 | 47550 | 47500 | 198 |
| 270 | 20250102 | 144500 | 13104614250 | 47550 | 47500 | 47550 | 47500 | 226 |
| 271 | 20250102 | 144400 | 13093869700 | 47500 | 47500 | 47500 | 47500 | 51 |
| 272 | 20250102 | 144300 | 13091447200 | 47450 | 47450 | 47550 | 47450 | 380 |
| 273 | 20250102 | 144200 | 13073411700 | 47450 | 47600 | 47600 | 47450 | 392 |
| 274 | 20250102 | 144100 | 13054794100 | 47500 | 47550 | 47600 | 47500 | 322 |
| 275 | 20250102 | 144000 | 13039490100 | 47550 | 47650 | 47650 | 47550 | 75 |
| 276 | 20250102 | 143900 | 13035920350 | 47600 | 47650 | 47650 | 47600 | 86 |
| 277 | 20250102 | 143800 | 13031825100 | 47650 | 47650 | 47700 | 47650 | 276 |
| 278 | 20250102 | 143700 | 13018668700 | 47700 | 47700 | 47700 | 47650 | 66 |
| 279 | 20250102 | 143600 | 13015520750 | 47700 | 47700 | 47700 | 47650 | 178 |
| 280 | 20250102 | 143500 | 13007036350 | 47700 | 47650 | 47700 | 47650 | 266 |
| 281 | 20250102 | 143400 | 12994349350 | 47650 | 47500 | 47650 | 47500 | 1052 |
| 282 | 20250102 | 143300 | 12944263200 | 47500 | 47550 | 47550 | 47450 | 131 |
| 283 | 20250102 | 143200 | 12938041600 | 47550 | 47500 | 47550 | 47450 | 132 |
| 284 | 20250102 | 143100 | 12931768400 | 47450 | 47350 | 47450 | 47350 | 312 |
| 285 | 20250102 | 143000 | 12916975550 | 47350 | 47400 | 47400 | 47350 | 324 |
| 286 | 20250102 | 142900 | 12901618350 | 47400 | 47350 | 47400 | 47350 | 376 |
| 287 | 20250102 | 142800 | 12883803700 | 47350 | 47400 | 47400 | 47350 | 53 |
| 288 | 20250102 | 142700 | 12881293800 | 47350 | 47500 | 47500 | 47350 | 3081 |
| 289 | 20250102 | 142600 | 12735147150 | 47550 | 47550 | 47600 | 47550 | 434 |
| 290 | 20250102 | 142500 | 12714508050 | 47600 | 47600 | 47600 | 47600 | 59 |
| 291 | 20250102 | 142400 | 12711699650 | 47550 | 47600 | 47600 | 47550 | 48 |
| 292 | 20250102 | 142300 | 12709415550 | 47600 | 47600 | 47600 | 47600 | 140 |
| 293 | 20250102 | 142200 | 12702751550 | 47550 | 47600 | 47600 | 47550 | 371 |
| 294 | 20250102 | 142100 | 12685096350 | 47600 | 47550 | 47600 | 47550 | 7 |
| 295 | 20250102 | 142000 | 12684763200 | 47550 | 47500 | 47550 | 47500 | 299 |
| 296 | 20250102 | 141900 | 12670554600 | 47550 | 47550 | 47550 | 47550 | 192 |
| 297 | 20250102 | 141800 | 12661425000 | 47550 | 47600 | 47600 | 47550 | 216 |
| 298 | 20250102 | 141700 | 12651146400 | 47600 | 47650 | 47650 | 47600 | 139 |
| 299 | 20250102 | 141600 | 12644524800 | 47600 | 47600 | 47600 | 47600 | 16 |
| 300 | 20250102 | 141500 | 12643763200 | 47500 | 47500 | 47600 | 47450 | 186 |
| 301 | 20250102 | 141400 | 12634921750 | 47500 | 47500 | 47500 | 47500 | 126 |
| 302 | 20250102 | 141300 | 12628936750 | 47500 | 47500 | 47500 | 47450 | 186 |
| 303 | 20250102 | 141200 | 12620102800 | 47500 | 47500 | 47650 | 47500 | 1254 |
| 304 | 20250102 | 141100 | 12560532800 | 47500 | 47700 | 47700 | 47500 | 398 |
| 305 | 20250102 | 141000 | 12541601050 | 47700 | 47600 | 47700 | 47600 | 371 |
| 306 | 20250102 | 140900 | 12523907350 | 47600 | 47650 | 47700 | 47550 | 319 |
| 307 | 20250102 | 140800 | 12508721400 | 47750 | 47600 | 47750 | 47600 | 161 |
| 308 | 20250102 | 140700 | 12501041450 | 47600 | 47600 | 47600 | 47550 | 217 |
| 309 | 20250102 | 140600 | 12490712750 | 47550 | 47500 | 47550 | 47500 | 608 |
| 310 | 20250102 | 140500 | 12461805200 | 47550 | 47600 | 47600 | 47550 | 1305 |
| 311 | 20250102 | 140400 | 12399714750 | 47650 | 47650 | 47700 | 47650 | 240 |
| 312 | 20250102 | 140300 | 12388278650 | 47700 | 47700 | 47700 | 47650 | 72 |
| 313 | 20250102 | 140200 | 12384845250 | 47700 | 47700 | 47700 | 47700 | 5 |
| 314 | 20250102 | 140100 | 12384606750 | 47700 | 47650 | 47750 | 47650 | 83 |
| 315 | 20250102 | 140000 | 12380648000 | 47650 | 47650 | 47700 | 47650 | 260 |
| 316 | 20250102 | 135900 | 12368258350 | 47650 | 47750 | 47750 | 47650 | 158 |
| 317 | 20250102 | 135800 | 12360729200 | 47700 | 47750 | 47750 | 47700 | 589 |
| 318 | 20250102 | 135700 | 12332624300 | 47750 | 47850 | 47850 | 47750 | 507 |
| 319 | 20250102 | 135600 | 12308411050 | 47850 | 47800 | 47850 | 47800 | 290 |
| 320 | 20250102 | 135500 | 12294546600 | 47800 | 47800 | 47850 | 47800 | 258 |
| 321 | 20250102 | 135400 | 12282212600 | 47900 | 47850 | 47900 | 47850 | 1039 |
| 322 | 20250102 | 135300 | 12232476450 | 47850 | 47900 | 47900 | 47800 | 1428 |
| 323 | 20250102 | 135200 | 12164153000 | 47950 | 47850 | 47950 | 47800 | 965 |
| 324 | 20250102 | 135100 | 12117945950 | 47850 | 47900 | 47900 | 47850 | 860 |
| 325 | 20250102 | 135000 | 12076773350 | 47900 | 47900 | 47950 | 47900 | 188 |
| 326 | 20250102 | 134900 | 12067767550 | 47950 | 47900 | 47950 | 47900 | 453 |
| 327 | 20250102 | 134800 | 12046065400 | 47950 | 47900 | 47950 | 47900 | 1049 |
| 328 | 20250102 | 134700 | 11995768800 | 47950 | 47950 | 47950 | 47900 | 298 |
| 329 | 20250102 | 134600 | 11981488450 | 47950 | 47900 | 47950 | 47900 | 226 |
| 330 | 20250102 | 134500 | 11970658300 | 47900 | 47900 | 47950 | 47900 | 115 |
| 331 | 20250102 | 134400 | 11965149750 | 47900 | 47950 | 47950 | 47900 | 728 |
| 332 | 20250102 | 134300 | 11930249950 | 47950 | 47750 | 47950 | 47750 | 4337 |
| 333 | 20250102 | 134200 | 11722643500 | 47800 | 47700 | 47800 | 47700 | 511 |
| 334 | 20250102 | 134100 | 11698218050 | 47750 | 47800 | 47800 | 47750 | 599 |
| 335 | 20250102 | 134000 | 11669599600 | 47800 | 47800 | 47800 | 47750 | 456 |
| 336 | 20250102 | 133900 | 11647802850 | 47800 | 47750 | 47850 | 47700 | 5712 |
| 337 | 20250102 | 133800 | 11374938750 | 47700 | 47700 | 47750 | 47700 | 206 |
| 338 | 20250102 | 133700 | 11365102600 | 47700 | 47700 | 47700 | 47700 | 614 |
| 339 | 20250102 | 133600 | 11335814800 | 47700 | 47700 | 47700 | 47700 | 106 |
| 340 | 20250102 | 133500 | 11330758600 | 47750 | 47700 | 47750 | 47650 | 683 |
| 341 | 20250102 | 133400 | 11298175950 | 47700 | 47600 | 47700 | 47600 | 182 |
| 342 | 20250102 | 133300 | 11289502000 | 47600 | 47650 | 47650 | 47600 | 624 |
| 343 | 20250102 | 133200 | 11259799050 | 47600 | 47650 | 47650 | 47600 | 131 |
| 344 | 20250102 | 133100 | 11253557900 | 47600 | 47600 | 47600 | 47600 | 121 |
| 345 | 20250102 | 133000 | 11247798300 | 47600 | 47650 | 47650 | 47600 | 54 |
| 346 | 20250102 | 132900 | 11245227800 | 47600 | 47650 | 47650 | 47550 | 43 |
| 347 | 20250102 | 132800 | 11243181850 | 47550 | 47700 | 47700 | 47550 | 2257 |
| 348 | 20250102 | 132700 | 11135859700 | 47700 | 47650 | 47700 | 47550 | 263 |
| 349 | 20250102 | 132600 | 11123340800 | 47700 | 47650 | 47700 | 47600 | 2005 |
| 350 | 20250102 | 132500 | 11027733500 | 47650 | 47650 | 47750 | 47650 | 884 |
| 351 | 20250102 | 132400 | 10985587400 | 47750 | 47750 | 47750 | 47700 | 1108 |
| 352 | 20250102 | 132300 | 10932704150 | 47750 | 47800 | 47800 | 47750 | 53 |
| 353 | 20250102 | 132200 | 10930172800 | 47750 | 47750 | 47800 | 47750 | 238 |
| 354 | 20250102 | 132100 | 10918803900 | 47750 | 47750 | 47800 | 47750 | 1326 |
| 355 | 20250102 | 132000 | 10855487200 | 47750 | 47750 | 47800 | 47700 | 2269 |
| 356 | 20250102 | 131900 | 10747134200 | 47700 | 47700 | 47700 | 47650 | 257 |
| 357 | 20250102 | 131800 | 10734875450 | 47700 | 47700 | 47700 | 47700 | 664 |
| 358 | 20250102 | 131700 | 10703202650 | 47700 | 47700 | 47700 | 47650 | 284 |
| 359 | 20250102 | 131600 | 10689656000 | 47700 | 47750 | 47750 | 47650 | 187 |
| 360 | 20250102 | 131500 | 10680736800 | 47700 | 47700 | 47750 | 47700 | 688 |
| 361 | 20250102 | 131400 | 10647911650 | 47700 | 47650 | 47700 | 47650 | 652 |
| 362 | 20250102 | 131300 | 10616811800 | 47650 | 47650 | 47700 | 47650 | 102 |
| 363 | 20250102 | 131200 | 10611949000 | 47650 | 47650 | 47700 | 47650 | 917 |
| 364 | 20250102 | 131100 | 10568228450 | 47650 | 47650 | 47650 | 47650 | 86 |
| 365 | 20250102 | 131000 | 10564130550 | 47700 | 47650 | 47700 | 47650 | 118 |
| 366 | 20250102 | 130900 | 10558503150 | 47700 | 47650 | 47700 | 47600 | 1445 |
| 367 | 20250102 | 130800 | 10489632200 | 47600 | 47600 | 47600 | 47550 | 524 |
| 368 | 20250102 | 130700 | 10464696700 | 47600 | 47550 | 47600 | 47550 | 84 |
| 369 | 20250102 | 130600 | 10460701350 | 47550 | 47600 | 47600 | 47550 | 69 |
| 370 | 20250102 | 130500 | 10457418000 | 47550 | 47550 | 47550 | 47500 | 271 |
| 371 | 20250102 | 130400 | 10444536450 | 47550 | 47550 | 47550 | 47550 | 10 |
| 372 | 20250102 | 130300 | 10444060950 | 47550 | 47600 | 47600 | 47550 | 382 |
| 373 | 20250102 | 130200 | 10425890450 | 47600 | 47700 | 47700 | 47600 | 390 |
| 374 | 20250102 | 130100 | 10407308250 | 47700 | 47700 | 47700 | 47650 | 633 |
| 375 | 20250102 | 130000 | 10377116650 | 47700 | 47650 | 47700 | 47650 | 1019 |
| 376 | 20250102 | 125900 | 10328510750 | 47700 | 47600 | 47700 | 47600 | 703 |
| 377 | 20250102 | 125800 | 10295000800 | 47650 | 47600 | 47650 | 47600 | 121 |
| 378 | 20250102 | 125700 | 10289237200 | 47600 | 47600 | 47600 | 47550 | 446 |
| 379 | 20250102 | 125600 | 10268010650 | 47600 | 47550 | 47600 | 47550 | 170 |
| 380 | 20250102 | 125500 | 10259923400 | 47550 | 47500 | 47600 | 47500 | 279 |
| 381 | 20250102 | 125400 | 10246655950 | 47550 | 47550 | 47550 | 47550 | 477 |
| 382 | 20250102 | 125300 | 10223974600 | 47550 | 47550 | 47550 | 47500 | 165 |
| 383 | 20250102 | 125200 | 10216129000 | 47500 | 47500 | 47500 | 47500 | 14 |
| 384 | 20250102 | 125100 | 10215464000 | 47450 | 47500 | 47550 | 47450 | 304 |
| 385 | 20250102 | 125000 | 10201024350 | 47500 | 47500 | 47500 | 47450 | 32 |
| 386 | 20250102 | 124900 | 10199504450 | 47500 | 47400 | 47500 | 47400 | 91 |
| 387 | 20250102 | 124800 | 10195185800 | 47450 | 47450 | 47450 | 47400 | 77 |
| 388 | 20250102 | 124700 | 10191533750 | 47450 | 47350 | 47450 | 47350 | 215 |
| 389 | 20250102 | 124600 | 10181345950 | 47450 | 47350 | 47450 | 47350 | 150 |
| 390 | 20250102 | 124500 | 10174238850 | 47500 | 47450 | 47500 | 47400 | 58 |
| 391 | 20250102 | 124400 | 10171487300 | 47500 | 47400 | 47500 | 47350 | 263 |
| 392 | 20250102 | 124300 | 10159013750 | 47400 | 47400 | 47400 | 47400 | 70 |
| 393 | 20250102 | 124200 | 10155695750 | 47400 | 47450 | 47500 | 47400 | 516 |
| 394 | 20250102 | 124100 | 10131227900 | 47450 | 47450 | 47550 | 47450 | 571 |
| 395 | 20250102 | 124000 | 10104132150 | 47450 | 47500 | 47550 | 47450 | 384 |
| 396 | 20250102 | 123900 | 10085898500 | 47550 | 47550 | 47550 | 47500 | 117 |
| 397 | 20250102 | 123800 | 10080335300 | 47550 | 47500 | 47550 | 47500 | 131 |
| 398 | 20250102 | 123700 | 10074109650 | 47550 | 47550 | 47550 | 47550 | 102 |
| 399 | 20250102 | 123600 | 10069259550 | 47600 | 47550 | 47600 | 47550 | 52 |
| 400 | 20250102 | 123500 | 10066785900 | 47550 | 47500 | 47600 | 47500 | 168 |
| 401 | 20250102 | 123400 | 10058799950 | 47550 | 47500 | 47550 | 47500 | 425 |
| 402 | 20250102 | 123300 | 10038609500 | 47500 | 47500 | 47550 | 47450 | 196 |
| 403 | 20250102 | 123200 | 10029300550 | 47500 | 47450 | 47600 | 47450 | 98 |
| 404 | 20250102 | 123100 | 10024646800 | 47450 | 47650 | 47750 | 47450 | 3097 |
| 405 | 20250102 | 123000 | 9877353050 | 47750 | 47700 | 47750 | 47700 | 483 |
| 406 | 20250102 | 122900 | 9854313800 | 47700 | 47750 | 47750 | 47700 | 204 |
| 407 | 20250102 | 122800 | 9844575400 | 47700 | 47750 | 47750 | 47700 | 575 |
| 408 | 20250102 | 122700 | 9817124300 | 47750 | 47750 | 47750 | 47700 | 140 |
| 409 | 20250102 | 122600 | 9810439950 | 47750 | 47750 | 47750 | 47700 | 143 |
| 410 | 20250102 | 122500 | 9803611950 | 47750 | 47800 | 47800 | 47700 | 269 |
| 411 | 20250102 | 122400 | 9790766050 | 47700 | 47750 | 47750 | 47700 | 639 |
| 412 | 20250102 | 122300 | 9760254450 | 47750 | 47800 | 47800 | 47750 | 220 |
| 413 | 20250102 | 122200 | 9749743550 | 47800 | 47800 | 47800 | 47650 | 725 |
| 414 | 20250102 | 122100 | 9715113850 | 47800 | 47650 | 47800 | 47600 | 4345 |
| 415 | 20250102 | 122000 | 9507771150 | 47650 | 47650 | 47700 | 47650 | 564 |
| 416 | 20250102 | 121900 | 9480881150 | 47650 | 47700 | 47700 | 47650 | 65 |
| 417 | 20250102 | 121800 | 9477782200 | 47700 | 47700 | 47700 | 47650 | 131 |
| 418 | 20250102 | 121700 | 9471534000 | 47700 | 47650 | 47700 | 47650 | 210 |
| 419 | 20250102 | 121600 | 9461525050 | 47650 | 47750 | 47750 | 47650 | 559 |
| 420 | 20250102 | 121500 | 9434857150 | 47750 | 47700 | 47750 | 47700 | 886 |
| 421 | 20250102 | 121400 | 9392571550 | 47700 | 47700 | 47700 | 47650 | 439 |
| 422 | 20250102 | 121300 | 9371631300 | 47700 | 47600 | 47700 | 47600 | 1761 |
| 423 | 20250102 | 121200 | 9287668300 | 47550 | 47450 | 47650 | 47400 | 5715 |
| 424 | 20250102 | 121100 | 9015804300 | 47450 | 47450 | 47500 | 47450 | 682 |
| 425 | 20250102 | 121000 | 8983434500 | 47450 | 47450 | 47500 | 47450 | 305 |
| 426 | 20250102 | 120900 | 8968947450 | 47450 | 47450 | 47500 | 47400 | 292 |
| 427 | 20250102 | 120800 | 8955088700 | 47450 | 47450 | 47500 | 47450 | 120 |
| 428 | 20250102 | 120700 | 8949390750 | 47450 | 47450 | 47450 | 47400 | 273 |
| 429 | 20250102 | 120600 | 8936437200 | 47400 | 47350 | 47450 | 47350 | 10 |
| 430 | 20250102 | 120500 | 8935963400 | 47450 | 47400 | 47450 | 47300 | 618 |
| 431 | 20250102 | 120400 | 8906672850 | 47400 | 47300 | 47400 | 47300 | 338 |
| 432 | 20250102 | 120300 | 8890657250 | 47350 | 47400 | 47400 | 47350 | 83 |
| 433 | 20250102 | 120200 | 8886724700 | 47400 | 47350 | 47400 | 47300 | 347 |
| 434 | 20250102 | 120100 | 8870299750 | 47350 | 47400 | 47450 | 47350 | 752 |
| 435 | 20250102 | 120000 | 8834644950 | 47450 | 47350 | 47450 | 47350 | 936 |
| 436 | 20250102 | 115900 | 8790260000 | 47300 | 47350 | 47350 | 47300 | 230 |
| 437 | 20250102 | 115800 | 8779370300 | 47350 | 47300 | 47350 | 47300 | 246 |
| 438 | 20250102 | 115700 | 8767733950 | 47300 | 47300 | 47300 | 47250 | 83 |
| 439 | 20250102 | 115600 | 8763808750 | 47300 | 47250 | 47300 | 47250 | 302 |
| 440 | 20250102 | 115500 | 8749525850 | 47250 | 47150 | 47250 | 47150 | 1950 |
| 441 | 20250102 | 115400 | 8657463100 | 47200 | 47150 | 47200 | 47150 | 103 |
| 442 | 20250102 | 115300 | 8652601600 | 47150 | 47150 | 47150 | 47100 | 254 |
| 443 | 20250102 | 115200 | 8640626750 | 47150 | 47100 | 47150 | 47100 | 177 |
| 444 | 20250102 | 115100 | 8632283900 | 47100 | 47150 | 47150 | 47100 | 218 |
| 445 | 20250102 | 115000 | 8622013200 | 47150 | 47150 | 47150 | 47100 | 129 |
| 446 | 20250102 | 114900 | 8615932650 | 47150 | 47150 | 47150 | 47100 | 105 |
| 447 | 20250102 | 114800 | 8610983150 | 47150 | 47150 | 47150 | 47100 | 374 |
| 448 | 20250102 | 114700 | 8593362500 | 47150 | 47150 | 47150 | 47150 | 83 |
| 449 | 20250102 | 114600 | 8589449050 | 47150 | 47200 | 47200 | 47100 | 133 |
| 450 | 20250102 | 114500 | 8583177850 | 47200 | 47150 | 47200 | 47150 | 142 |
| 451 | 20250102 | 114400 | 8576480850 | 47150 | 47200 | 47200 | 47150 | 267 |
| 452 | 20250102 | 114300 | 8563883850 | 47200 | 47100 | 47200 | 47050 | 1022 |
| 453 | 20250102 | 114200 | 8515685750 | 47050 | 47100 | 47100 | 47050 | 263 |
| 454 | 20250102 | 114100 | 8503299450 | 47100 | 47050 | 47100 | 47050 | 214 |
| 455 | 20250102 | 114000 | 8493227600 | 47100 | 47100 | 47100 | 47100 | 55 |
| 456 | 20250102 | 113900 | 8490637100 | 47150 | 47150 | 47150 | 47100 | 88 |
| 457 | 20250102 | 113800 | 8486490300 | 47150 | 47000 | 47150 | 47000 | 566 |
| 458 | 20250102 | 113700 | 8459837300 | 47000 | 47200 | 47250 | 47000 | 4321 |
| 459 | 20250102 | 113600 | 8256349650 | 47250 | 47250 | 47250 | 47250 | 150 |
| 460 | 20250102 | 113500 | 8249262150 | 47250 | 47250 | 47250 | 47200 | 88 |
| 461 | 20250102 | 113400 | 8245104200 | 47250 | 47250 | 47300 | 47250 | 528 |
| 462 | 20250102 | 113300 | 8220152550 | 47300 | 47300 | 47300 | 47300 | 3 |
| 463 | 20250102 | 113200 | 8220010650 | 47250 | 47250 | 47250 | 47200 | 722 |
| 464 | 20250102 | 113100 | 8185896200 | 47200 | 47150 | 47200 | 47150 | 1035 |
| 465 | 20250102 | 113000 | 8137045850 | 47150 | 47150 | 47150 | 47150 | 583 |
| 466 | 20250102 | 112900 | 8109557400 | 47150 | 47150 | 47200 | 47150 | 237 |
| 467 | 20250102 | 112800 | 8098380350 | 47150 | 47200 | 47200 | 47150 | 98 |
| 468 | 20250102 | 112700 | 8093757250 | 47200 | 47200 | 47200 | 47200 | 138 |
| 469 | 20250102 | 112600 | 8087243650 | 47200 | 47150 | 47200 | 47150 | 131 |
| 470 | 20250102 | 112500 | 8081066450 | 47150 | 47150 | 47200 | 47150 | 566 |
| 471 | 20250102 | 112400 | 8054379250 | 47150 | 47150 | 47150 | 47150 | 384 |
| 472 | 20250102 | 112300 | 8036273650 | 47200 | 47250 | 47250 | 47200 | 1996 |
| 473 | 20250102 | 112200 | 7942061200 | 47300 | 47250 | 47300 | 47250 | 210 |
| 474 | 20250102 | 112100 | 7932135850 | 47250 | 47250 | 47250 | 47250 | 284 |
| 475 | 20250102 | 112000 | 7918716850 | 47250 | 47300 | 47350 | 47250 | 188 |
| 476 | 20250102 | 111900 | 7909830850 | 47350 | 47300 | 47350 | 47250 | 284 |
| 477 | 20250102 | 111800 | 7896403750 | 47400 | 47400 | 47450 | 47350 | 290 |
| 478 | 20250102 | 111700 | 7882666500 | 47350 | 47200 | 47350 | 47200 | 405 |
| 479 | 20250102 | 111600 | 7863511600 | 47200 | 47200 | 47250 | 47200 | 438 |
| 480 | 20250102 | 111500 | 7842825500 | 47200 | 47150 | 47250 | 47100 | 1213 |
| 481 | 20250102 | 111400 | 7785595800 | 47200 | 47250 | 47300 | 47150 | 1706 |
| 482 | 20250102 | 111300 | 7705055150 | 47350 | 47400 | 47400 | 47300 | 1168 |
| 483 | 20250102 | 111200 | 7649769450 | 47400 | 47450 | 47450 | 47400 | 897 |
| 484 | 20250102 | 111100 | 7607238000 | 47450 | 47450 | 47500 | 47450 | 382 |
| 485 | 20250102 | 111000 | 7589111150 | 47500 | 47500 | 47500 | 47450 | 95 |
| 486 | 20250102 | 110900 | 7584599000 | 47500 | 47500 | 47550 | 47500 | 616 |
| 487 | 20250102 | 110800 | 7555336250 | 47550 | 47550 | 47600 | 47500 | 10367 |
| 488 | 20250102 | 110700 | 7062867400 | 47500 | 47550 | 47600 | 47500 | 921 |
| 489 | 20250102 | 110600 | 7019080050 | 47550 | 47550 | 47550 | 47500 | 1706 |
| 490 | 20250102 | 110500 | 6937983100 | 47500 | 47550 | 47550 | 47450 | 174 |
| 491 | 20250102 | 110400 | 6929713100 | 47550 | 47450 | 47550 | 47400 | 1123 |
| 492 | 20250102 | 110300 | 6876423200 | 47450 | 47400 | 47450 | 47400 | 127 |
| 493 | 20250102 | 110200 | 6870397550 | 47400 | 47450 | 47450 | 47400 | 94 |
| 494 | 20250102 | 110100 | 6865939400 | 47450 | 47450 | 47550 | 47450 | 1004 |
| 495 | 20250102 | 110000 | 6818268000 | 47450 | 47450 | 47550 | 47400 | 835 |
| 496 | 20250102 | 105900 | 6778663300 | 47450 | 47550 | 47550 | 47450 | 198 |
| 497 | 20250102 | 105800 | 6769252000 | 47550 | 47450 | 47600 | 47450 | 345 |
| 498 | 20250102 | 105700 | 6752845600 | 47550 | 47600 | 47600 | 47500 | 5666 |
| 499 | 20250102 | 105600 | 6483398950 | 47600 | 47550 | 47600 | 47450 | 849 |
| 500 | 20250102 | 105500 | 6443044550 | 47600 | 47550 | 47600 | 47400 | 8143 |
| 501 | 20250102 | 105400 | 6055947200 | 47550 | 47500 | 47550 | 47450 | 820 |
| 502 | 20250102 | 105300 | 6017001900 | 47500 | 47500 | 47550 | 47450 | 333 |
| 503 | 20250102 | 105200 | 6001181900 | 47500 | 47350 | 47550 | 47350 | 2288 |
| 504 | 20250102 | 105100 | 5892612700 | 47450 | 47500 | 47550 | 47400 | 431 |
| 505 | 20250102 | 105000 | 5872162550 | 47550 | 47400 | 47600 | 47400 | 518 |
| 506 | 20250102 | 104900 | 5847534950 | 47350 | 47450 | 47450 | 47300 | 1598 |
| 507 | 20250102 | 104800 | 5771804850 | 47550 | 47700 | 47700 | 47500 | 2723 |
| 508 | 20250102 | 104700 | 5642207050 | 47700 | 47400 | 47700 | 47400 | 5828 |
| 509 | 20250102 | 104600 | 5364644500 | 47600 | 47300 | 47600 | 47300 | 13488 |
| 510 | 20250102 | 104500 | 4723932750 | 47300 | 47300 | 47350 | 47250 | 345 |
| 511 | 20250102 | 104400 | 4707614600 | 47300 | 47350 | 47350 | 47200 | 450 |
| 512 | 20250102 | 104300 | 4686336500 | 47400 | 47250 | 47400 | 47250 | 1170 |
| 513 | 20250102 | 104200 | 4630984000 | 47250 | 47250 | 47250 | 47250 | 285 |
| 514 | 20250102 | 104100 | 4617517750 | 47250 | 47200 | 47300 | 47100 | 730 |
| 515 | 20250102 | 104000 | 4583043750 | 47150 | 47150 | 47200 | 47100 | 486 |
| 516 | 20250102 | 103900 | 4560127800 | 47100 | 47150 | 47150 | 47100 | 531 |
| 517 | 20250102 | 103800 | 4535096000 | 47150 | 47100 | 47150 | 47100 | 216 |
| 518 | 20250102 | 103700 | 4524911950 | 47150 | 47100 | 47150 | 47100 | 714 |
| 519 | 20250102 | 103600 | 4491257950 | 47100 | 47050 | 47250 | 47050 | 563 |
| 520 | 20250102 | 103500 | 4464728850 | 47100 | 47050 | 47100 | 47000 | 1588 |
| 521 | 20250102 | 103400 | 4390022350 | 47100 | 47250 | 47300 | 47050 | 955 |
| 522 | 20250102 | 103300 | 4344993700 | 47350 | 47300 | 47350 | 47150 | 1781 |
| 523 | 20250102 | 103200 | 4260773600 | 47300 | 47200 | 47350 | 47150 | 2451 |
| 524 | 20250102 | 103100 | 4144874200 | 47200 | 47050 | 47200 | 47050 | 5540 |
| 525 | 20250102 | 103000 | 3883788100 | 47150 | 47150 | 47200 | 47100 | 3300 |
| 526 | 20250102 | 102900 | 3728261200 | 47150 | 47100 | 47200 | 47100 | 2182 |
| 527 | 20250102 | 102800 | 3625434050 | 47100 | 47250 | 47250 | 47100 | 1465 |
| 528 | 20250102 | 102700 | 3556318700 | 47150 | 47200 | 47250 | 47100 | 1449 |
| 529 | 20250102 | 102600 | 3488006200 | 47200 | 47200 | 47250 | 47150 | 1632 |
| 530 | 20250102 | 102500 | 3410986600 | 47250 | 47200 | 47250 | 47100 | 1540 |
| 531 | 20250102 | 102400 | 3338271000 | 47250 | 47200 | 47300 | 47150 | 234 |
| 532 | 20250102 | 102300 | 3327228150 | 47200 | 47300 | 47300 | 47150 | 844 |
| 533 | 20250102 | 102200 | 3287344900 | 47300 | 47500 | 47500 | 47300 | 1855 |
| 534 | 20250102 | 102100 | 3199502350 | 47400 | 47200 | 47550 | 47200 | 8350 |
| 535 | 20250102 | 102000 | 2803552950 | 47200 | 47150 | 47300 | 47100 | 1586 |
| 536 | 20250102 | 101900 | 2728684450 | 47200 | 47150 | 47200 | 47100 | 464 |
| 537 | 20250102 | 101800 | 2706817500 | 47200 | 47100 | 47250 | 47000 | 1901 |
| 538 | 20250102 | 101700 | 2617157550 | 47100 | 47100 | 47250 | 46950 | 2163 |
| 539 | 20250102 | 101600 | 2515264650 | 47050 | 47100 | 47100 | 46950 | 2864 |
| 540 | 20250102 | 101500 | 2380543250 | 47050 | 47200 | 47250 | 47050 | 1832 |
| 541 | 20250102 | 101400 | 2294136950 | 47200 | 47100 | 47200 | 47050 | 840 |
| 542 | 20250102 | 101300 | 2254552600 | 47000 | 47050 | 47200 | 46950 | 1632 |
| 543 | 20250102 | 101200 | 2177753000 | 47000 | 46900 | 47000 | 46800 | 2714 |
| 544 | 20250102 | 101100 | 2050472850 | 46950 | 47200 | 47450 | 46850 | 7836 |
| 545 | 20250102 | 101000 | 1681186050 | 47150 | 46550 | 47250 | 46400 | 6521 |
| 546 | 20250102 | 100900 | 1375464100 | 46500 | 46250 | 46550 | 46250 | 4379 |
| 547 | 20250102 | 100800 | 1172316200 | 46250 | 46050 | 46300 | 45950 | 3141 |
| 548 | 20250102 | 100700 | 1027408500 | 46050 | 45900 | 46050 | 45900 | 802 |
| 549 | 20250102 | 100600 | 990571850 | 45900 | 45850 | 45900 | 45800 | 884 |
| 550 | 20250102 | 100500 | 950055500 | 45900 | 46000 | 46000 | 45800 | 2172 |
| 551 | 20250102 | 100400 | 850443150 | 46000 | 46100 | 46200 | 45850 | 1894 |
| 552 | 20250102 | 100300 | 763422150 | 46050 | 46100 | 46200 | 46050 | 1040 |
| 553 | 20250102 | 100200 | 715492150 | 46100 | 45850 | 46150 | 45850 | 1095 |
| 554 | 20250102 | 100100 | 665061450 | 46000 | 46250 | 46400 | 45800 | 7954 |
| 555 | 20250102 | 100000 | 299086550 | 46400 | 46400 | 46700 | 46300 | 6229 |