32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 194800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 4299 |
| 3 | 20250102 | 194700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20250102 | 194600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20250102 | 194500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20250102 | 194400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20250102 | 194300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20250102 | 194200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20250102 | 194100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20250102 | 194000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20250102 | 193900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20250102 | 193800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20250102 | 193700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20250102 | 193600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20250102 | 193500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20250102 | 193400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20250102 | 193300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20250102 | 193200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20250102 | 193100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20250102 | 193000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20250102 | 192900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20250102 | 192800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20250102 | 192700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20250102 | 192600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20250102 | 192500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20250102 | 192400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20250102 | 192300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20250102 | 192200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20250102 | 192100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20250102 | 192000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20250102 | 191900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20250102 | 191800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 4299 |
| 33 | 20250102 | 191700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20250102 | 191600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20250102 | 191500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20250102 | 191400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20250102 | 191300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20250102 | 191200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20250102 | 191100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20250102 | 191000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20250102 | 190900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20250102 | 190800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20250102 | 190700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20250102 | 190600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20250102 | 190500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20250102 | 190400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20250102 | 190300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20250102 | 190200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20250102 | 190100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20250102 | 190000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20250102 | 185900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20250102 | 185800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20250102 | 185700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20250102 | 185600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20250102 | 185500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20250102 | 185400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20250102 | 185300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20250102 | 185200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20250102 | 185100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20250102 | 185000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20250102 | 184900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20250102 | 184800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 4299 |
| 63 | 20250102 | 184700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20250102 | 184600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20250102 | 184500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20250102 | 184400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20250102 | 184300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20250102 | 184200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20250102 | 184100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20250102 | 184000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20250102 | 183900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20250102 | 183800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20250102 | 183700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20250102 | 183600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20250102 | 183500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20250102 | 183400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20250102 | 183300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20250102 | 183200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20250102 | 183100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20250102 | 183000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20250102 | 182900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20250102 | 182800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20250102 | 182700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20250102 | 182600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20250102 | 182500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20250102 | 182400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20250102 | 182300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20250102 | 182200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20250102 | 182100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20250102 | 182000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20250102 | 181900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20250102 | 181800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 4299 |
| 93 | 20250102 | 181700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20250102 | 181600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20250102 | 181500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20250102 | 181400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20250102 | 181300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20250102 | 181200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20250102 | 181100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20250102 | 181000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20250102 | 180900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20250102 | 180800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20250102 | 180700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20250102 | 180600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20250102 | 180500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20250102 | 180400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20250102 | 180300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20250102 | 180200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20250102 | 180100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20250102 | 180000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20250102 | 175900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20250102 | 175800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20250102 | 175700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20250102 | 175600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20250102 | 175500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20250102 | 175400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20250102 | 175300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20250102 | 175200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20250102 | 175100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20250102 | 175000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20250102 | 174900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20250102 | 174800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 4299 |
| 123 | 20250102 | 174700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20250102 | 174600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20250102 | 174500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20250102 | 174400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20250102 | 174300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20250102 | 174200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20250102 | 174100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20250102 | 174000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20250102 | 173900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20250102 | 173800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20250102 | 173700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20250102 | 173600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20250102 | 173500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20250102 | 173400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20250102 | 173300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20250102 | 173200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20250102 | 173100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20250102 | 173000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20250102 | 172900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20250102 | 172800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20250102 | 172700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20250102 | 172600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20250102 | 172500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20250102 | 172400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20250102 | 172300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20250102 | 172200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20250102 | 172100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20250102 | 172000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20250102 | 171900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20250102 | 171800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 4299 |
| 153 | 20250102 | 171700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20250102 | 171600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20250102 | 171500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20250102 | 171400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20250102 | 171300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20250102 | 171200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20250102 | 171100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20250102 | 171000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20250102 | 170900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20250102 | 170800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20250102 | 170700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20250102 | 170600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20250102 | 170500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20250102 | 170400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20250102 | 170300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20250102 | 170200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20250102 | 170100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20250102 | 170000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20250102 | 165900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20250102 | 165800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20250102 | 165700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20250102 | 165600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20250102 | 165500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20250102 | 165400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20250102 | 165300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20250102 | 165200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20250102 | 165100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20250102 | 165000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20250102 | 164900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20250102 | 164800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 4299 |
| 183 | 20250102 | 164700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20250102 | 164600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20250102 | 164500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20250102 | 164400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20250102 | 164300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20250102 | 164200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20250102 | 164100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20250102 | 164000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20250102 | 163900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20250102 | 163800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20250102 | 163700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20250102 | 163600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20250102 | 163500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20250102 | 163400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20250102 | 163300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20250102 | 163200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20250102 | 163100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20250102 | 163000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20250102 | 162900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20250102 | 162800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20250102 | 162700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20250102 | 162600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20250102 | 162500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20250102 | 162400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20250102 | 162300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20250102 | 162200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20250102 | 162100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20250102 | 162000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20250102 | 161900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20250102 | 161800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 4299 |
| 213 | 20250102 | 161700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20250102 | 161600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20250102 | 161500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20250102 | 161400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20250102 | 161300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20250102 | 161200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20250102 | 161100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20250102 | 161000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20250102 | 160900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20250102 | 160800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20250102 | 160700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20250102 | 160600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20250102 | 160500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20250102 | 160400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20250102 | 160300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20250102 | 160200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 229 | 20250102 | 160100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20250102 | 160000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20250102 | 155900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 232 | 20250102 | 155800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 233 | 20250102 | 155700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 234 | 20250102 | 155600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 235 | 20250102 | 155500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 236 | 20250102 | 155400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 237 | 20250102 | 155300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 238 | 20250102 | 155200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 239 | 20250102 | 155100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 240 | 20250102 | 155000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 241 | 20250102 | 154900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 242 | 20250102 | 154800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 4299 |
| 243 | 20250102 | 154700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 244 | 20250102 | 154600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 245 | 20250102 | 154500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 246 | 20250102 | 154400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 247 | 20250102 | 154300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 248 | 20250102 | 154200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 249 | 20250102 | 154100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 250 | 20250102 | 154000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 251 | 20250102 | 153900 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 252 | 20250102 | 153800 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 253 | 20250102 | 153700 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 254 | 20250102 | 153600 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 255 | 20250102 | 153500 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 256 | 20250102 | 153400 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 257 | 20250102 | 153300 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 258 | 20250102 | 153200 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 259 | 20250102 | 153100 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 260 | 20250102 | 153000 | 15016197750 | 20750 | 20750 | 20750 | 20750 | 4299 |
| 261 | 20250102 | 152900 | 14926993500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 262 | 20250102 | 152800 | 14926993500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 263 | 20250102 | 152700 | 14926993500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 264 | 20250102 | 152600 | 14926993500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 265 | 20250102 | 152500 | 14926993500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 266 | 20250102 | 152400 | 14926993500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 267 | 20250102 | 152300 | 14926993500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 268 | 20250102 | 152200 | 14926993500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 269 | 20250102 | 152100 | 14926993500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 270 | 20250102 | 152000 | 14926993500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 271 | 20250102 | 151900 | 14926993500 | 20550 | 20550 | 20600 | 20550 | 404 |
| 272 | 20250102 | 151800 | 14918681000 | 20600 | 20550 | 20600 | 20500 | 416 |
| 273 | 20250102 | 151700 | 14910125200 | 20550 | 20700 | 20700 | 20450 | 3994 |
| 274 | 20250102 | 151600 | 14828098650 | 20650 | 20600 | 20650 | 20600 | 551 |
| 275 | 20250102 | 151500 | 14816720950 | 20550 | 20600 | 20650 | 20550 | 4225 |
| 276 | 20250102 | 151400 | 14729856600 | 20600 | 20700 | 20700 | 20600 | 792 |
| 277 | 20250102 | 151300 | 14713518150 | 20700 | 20700 | 20700 | 20650 | 449 |
| 278 | 20250102 | 151200 | 14704225600 | 20700 | 20700 | 20700 | 20600 | 660 |
| 279 | 20250102 | 151100 | 14690582650 | 20650 | 20700 | 20700 | 20650 | 1478 |
| 280 | 20250102 | 151000 | 14659990150 | 20700 | 20750 | 20750 | 20650 | 467 |
| 281 | 20250102 | 150900 | 14650322300 | 20700 | 20700 | 20700 | 20650 | 1933 |
| 282 | 20250102 | 150800 | 14610316450 | 20700 | 20650 | 20700 | 20600 | 2214 |
| 283 | 20250102 | 150700 | 14564553000 | 20650 | 20700 | 20700 | 20650 | 419 |
| 284 | 20250102 | 150600 | 14555880300 | 20700 | 20700 | 20700 | 20700 | 329 |
| 285 | 20250102 | 150500 | 14549070000 | 20700 | 20700 | 20700 | 20650 | 1250 |
| 286 | 20250102 | 150400 | 14523208750 | 20700 | 20700 | 20700 | 20650 | 493 |
| 287 | 20250102 | 150300 | 14513007900 | 20700 | 20700 | 20700 | 20650 | 432 |
| 288 | 20250102 | 150200 | 14504066050 | 20700 | 20650 | 20700 | 20550 | 514 |
| 289 | 20250102 | 150100 | 14493452750 | 20700 | 20600 | 20700 | 20600 | 860 |
| 290 | 20250102 | 150000 | 14475682600 | 20600 | 20550 | 20650 | 20450 | 702 |
| 291 | 20250102 | 145900 | 14461211900 | 20650 | 20550 | 20650 | 20500 | 5445 |
| 292 | 20250102 | 145800 | 14349430050 | 20550 | 20550 | 20650 | 20500 | 1105 |
| 293 | 20250102 | 145700 | 14326698650 | 20550 | 20550 | 20650 | 20500 | 910 |
| 294 | 20250102 | 145600 | 14307980750 | 20550 | 20550 | 20650 | 20550 | 1411 |
| 295 | 20250102 | 145500 | 14278935750 | 20600 | 20650 | 20700 | 20550 | 1755 |
| 296 | 20250102 | 145400 | 14242787900 | 20650 | 20650 | 20700 | 20600 | 452 |
| 297 | 20250102 | 145300 | 14233451850 | 20650 | 20650 | 20750 | 20600 | 1052 |
| 298 | 20250102 | 145200 | 14211735250 | 20650 | 20700 | 20750 | 20600 | 957 |
| 299 | 20250102 | 145100 | 14191979300 | 20650 | 20800 | 20800 | 20550 | 2748 |
| 300 | 20250102 | 145000 | 14135292150 | 20800 | 20750 | 20800 | 20650 | 1300 |
| 301 | 20250102 | 144900 | 14108386850 | 20700 | 20750 | 20750 | 20600 | 2223 |
| 302 | 20250102 | 144800 | 14062406500 | 20700 | 20700 | 20750 | 20650 | 1059 |
| 303 | 20250102 | 144700 | 14040499950 | 20700 | 20650 | 20700 | 20650 | 1601 |
| 304 | 20250102 | 144600 | 14007397600 | 20650 | 20650 | 20650 | 20600 | 504 |
| 305 | 20250102 | 144500 | 13997002900 | 20600 | 20600 | 20700 | 20600 | 1341 |
| 306 | 20250102 | 144400 | 13969297500 | 20600 | 20650 | 20700 | 20600 | 1236 |
| 307 | 20250102 | 144300 | 13943776650 | 20650 | 20700 | 20800 | 20650 | 1321 |
| 308 | 20250102 | 144200 | 13916408800 | 20700 | 20800 | 20850 | 20700 | 2173 |
| 309 | 20250102 | 144100 | 13871278950 | 20800 | 20800 | 20900 | 20750 | 1693 |
| 310 | 20250102 | 144000 | 13836023600 | 20800 | 20950 | 20950 | 20750 | 8565 |
| 311 | 20250102 | 143900 | 13657438850 | 20950 | 20900 | 20950 | 20900 | 2759 |
| 312 | 20250102 | 143800 | 13599668200 | 20900 | 20850 | 20950 | 20850 | 3627 |
| 313 | 20250102 | 143700 | 13523894850 | 20850 | 20800 | 20950 | 20750 | 11501 |
| 314 | 20250102 | 143600 | 13283649000 | 20750 | 20800 | 20850 | 20750 | 4630 |
| 315 | 20250102 | 143500 | 13187306150 | 20750 | 20650 | 20800 | 20600 | 7520 |
| 316 | 20250102 | 143400 | 13031646750 | 20600 | 20550 | 20700 | 20500 | 11532 |
| 317 | 20250102 | 143300 | 12793682150 | 20500 | 20500 | 20650 | 20450 | 4517 |
| 318 | 20250102 | 143200 | 12700994400 | 20550 | 20500 | 20600 | 20450 | 3468 |
| 319 | 20250102 | 143100 | 12629893450 | 20400 | 20550 | 20600 | 20400 | 3346 |
| 320 | 20250102 | 143000 | 12561372800 | 20550 | 20450 | 20600 | 20450 | 4257 |
| 321 | 20250102 | 142900 | 12474115950 | 20400 | 20500 | 20550 | 20400 | 4303 |
| 322 | 20250102 | 142800 | 12386027600 | 20450 | 20550 | 20600 | 20450 | 2214 |
| 323 | 20250102 | 142700 | 12340639300 | 20550 | 20550 | 20650 | 20500 | 7060 |
| 324 | 20250102 | 142600 | 12195553050 | 20500 | 20600 | 20650 | 20500 | 2005 |
| 325 | 20250102 | 142500 | 12154277550 | 20600 | 20550 | 20600 | 20500 | 2047 |
| 326 | 20250102 | 142400 | 12112157300 | 20600 | 20500 | 20600 | 20500 | 1566 |
| 327 | 20250102 | 142300 | 12079916800 | 20500 | 20500 | 20550 | 20450 | 2005 |
| 328 | 20250102 | 142200 | 12038725500 | 20500 | 20500 | 20550 | 20400 | 1383 |
| 329 | 20250102 | 142100 | 12010385800 | 20500 | 20400 | 20500 | 20400 | 2666 |
| 330 | 20250102 | 142000 | 11955820950 | 20450 | 20400 | 20450 | 20350 | 411 |
| 331 | 20250102 | 141900 | 11947427900 | 20450 | 20400 | 20450 | 20400 | 303 |
| 332 | 20250102 | 141800 | 11941238950 | 20450 | 20350 | 20450 | 20350 | 361 |
| 333 | 20250102 | 141700 | 11933867600 | 20350 | 20450 | 20450 | 20350 | 303 |
| 334 | 20250102 | 141600 | 11927691600 | 20450 | 20450 | 20450 | 20400 | 2241 |
| 335 | 20250102 | 141500 | 11881967550 | 20400 | 20450 | 20450 | 20400 | 215 |
| 336 | 20250102 | 141400 | 11877576150 | 20400 | 20450 | 20450 | 20400 | 492 |
| 337 | 20250102 | 141300 | 11867531200 | 20400 | 20400 | 20450 | 20400 | 272 |
| 338 | 20250102 | 141200 | 11861975700 | 20400 | 20350 | 20450 | 20350 | 188 |
| 339 | 20250102 | 141100 | 11858140250 | 20400 | 20400 | 20450 | 20350 | 1555 |
| 340 | 20250102 | 141000 | 11826417150 | 20450 | 20400 | 20450 | 20350 | 718 |
| 341 | 20250102 | 140900 | 11811769700 | 20350 | 20400 | 20400 | 20350 | 1429 |
| 342 | 20250102 | 140800 | 11782620900 | 20400 | 20400 | 20450 | 20400 | 187 |
| 343 | 20250102 | 140700 | 11778803150 | 20400 | 20400 | 20450 | 20400 | 206 |
| 344 | 20250102 | 140600 | 11774595600 | 20450 | 20400 | 20450 | 20350 | 766 |
| 345 | 20250102 | 140500 | 11758965900 | 20350 | 20400 | 20400 | 20350 | 573 |
| 346 | 20250102 | 140400 | 11747303350 | 20400 | 20350 | 20450 | 20350 | 735 |
| 347 | 20250102 | 140300 | 11732311900 | 20350 | 20350 | 20400 | 20350 | 238 |
| 348 | 20250102 | 140200 | 11727463750 | 20350 | 20400 | 20400 | 20350 | 549 |
| 349 | 20250102 | 140100 | 11716268600 | 20350 | 20350 | 20400 | 20350 | 288 |
| 350 | 20250102 | 140000 | 11710401000 | 20400 | 20400 | 20400 | 20300 | 206 |
| 351 | 20250102 | 135900 | 11706210500 | 20300 | 20400 | 20400 | 20300 | 460 |
| 352 | 20250102 | 135800 | 11696848250 | 20350 | 20300 | 20400 | 20300 | 995 |
| 353 | 20250102 | 135700 | 11676600850 | 20300 | 20350 | 20350 | 20300 | 471 |
| 354 | 20250102 | 135600 | 11667021200 | 20400 | 20350 | 20400 | 20350 | 130 |
| 355 | 20250102 | 135500 | 11664374250 | 20350 | 20350 | 20400 | 20300 | 1161 |
| 356 | 20250102 | 135400 | 11640749400 | 20350 | 20400 | 20400 | 20350 | 2344 |
| 357 | 20250102 | 135300 | 11593043500 | 20350 | 20350 | 20400 | 20350 | 1440 |
| 358 | 20250102 | 135200 | 11563682950 | 20350 | 20450 | 20450 | 20350 | 3222 |
| 359 | 20250102 | 135100 | 11497883500 | 20400 | 20350 | 20450 | 20350 | 1762 |
| 360 | 20250102 | 135000 | 11461937550 | 20350 | 20350 | 20400 | 20350 | 203 |
| 361 | 20250102 | 134900 | 11457803250 | 20400 | 20350 | 20400 | 20350 | 263 |
| 362 | 20250102 | 134800 | 11452443200 | 20350 | 20400 | 20400 | 20350 | 469 |
| 363 | 20250102 | 134700 | 11442882100 | 20350 | 20350 | 20400 | 20350 | 283 |
| 364 | 20250102 | 134600 | 11437113650 | 20350 | 20350 | 20400 | 20350 | 405 |
| 365 | 20250102 | 134500 | 11428870300 | 20350 | 20300 | 20350 | 20300 | 1117 |
| 366 | 20250102 | 134400 | 11406176200 | 20300 | 20350 | 20350 | 20300 | 1132 |
| 367 | 20250102 | 134300 | 11383145250 | 20350 | 20350 | 20400 | 20300 | 486 |
| 368 | 20250102 | 134200 | 11373262100 | 20300 | 20300 | 20400 | 20300 | 946 |
| 369 | 20250102 | 134100 | 11354015600 | 20300 | 20350 | 20350 | 20300 | 1224 |
| 370 | 20250102 | 134000 | 11329132600 | 20350 | 20300 | 20350 | 20300 | 136 |
| 371 | 20250102 | 133900 | 11326371300 | 20350 | 20350 | 20350 | 20300 | 492 |
| 372 | 20250102 | 133800 | 11316364250 | 20350 | 20300 | 20350 | 20300 | 556 |
| 373 | 20250102 | 133700 | 11305074050 | 20300 | 20250 | 20300 | 20250 | 194 |
| 374 | 20250102 | 133600 | 11301142350 | 20250 | 20300 | 20300 | 20250 | 385 |
| 375 | 20250102 | 133500 | 11293331900 | 20250 | 20300 | 20300 | 20250 | 194 |
| 376 | 20250102 | 133400 | 11289398400 | 20250 | 20250 | 20300 | 20200 | 1490 |
| 377 | 20250102 | 133300 | 11259260800 | 20300 | 20350 | 20350 | 20250 | 1523 |
| 378 | 20250102 | 133200 | 11228411750 | 20350 | 20250 | 20350 | 20250 | 356 |
| 379 | 20250102 | 133100 | 11221183950 | 20300 | 20250 | 20300 | 20250 | 445 |
| 380 | 20250102 | 133000 | 11212156950 | 20300 | 20300 | 20300 | 20250 | 244 |
| 381 | 20250102 | 132900 | 11207213950 | 20300 | 20300 | 20300 | 20250 | 1381 |
| 382 | 20250102 | 132800 | 11179196550 | 20250 | 20300 | 20300 | 20250 | 523 |
| 383 | 20250102 | 132700 | 11168596450 | 20250 | 20250 | 20300 | 20250 | 118 |
| 384 | 20250102 | 132600 | 11166205750 | 20250 | 20200 | 20300 | 20200 | 718 |
| 385 | 20250102 | 132500 | 11151678750 | 20200 | 20200 | 20250 | 20200 | 1130 |
| 386 | 20250102 | 132400 | 11128809750 | 20250 | 20200 | 20250 | 20200 | 157 |
| 387 | 20250102 | 132300 | 11125634900 | 20200 | 20200 | 20250 | 20200 | 490 |
| 388 | 20250102 | 132200 | 11115729450 | 20200 | 20200 | 20250 | 20150 | 335 |
| 389 | 20250102 | 132100 | 11108961450 | 20150 | 20150 | 20250 | 20150 | 632 |
| 390 | 20250102 | 132000 | 11096209550 | 20150 | 20250 | 20250 | 20150 | 599 |
| 391 | 20250102 | 131900 | 11084110650 | 20200 | 20200 | 20250 | 20200 | 155 |
| 392 | 20250102 | 131800 | 11080978500 | 20200 | 20200 | 20250 | 20200 | 523 |
| 393 | 20250102 | 131700 | 11070410450 | 20200 | 20250 | 20250 | 20200 | 222 |
| 394 | 20250102 | 131600 | 11065921500 | 20200 | 20200 | 20250 | 20200 | 359 |
| 395 | 20250102 | 131500 | 11058666850 | 20200 | 20150 | 20250 | 20150 | 1024 |
| 396 | 20250102 | 131400 | 11037980050 | 20150 | 20150 | 20250 | 20150 | 343 |
| 397 | 20250102 | 131300 | 11031057650 | 20200 | 20250 | 20250 | 20200 | 1618 |
| 398 | 20250102 | 131200 | 10998369750 | 20250 | 20200 | 20250 | 20200 | 1228 |
| 399 | 20250102 | 131100 | 10973554750 | 20200 | 20200 | 20250 | 20200 | 209 |
| 400 | 20250102 | 131000 | 10969331600 | 20200 | 20250 | 20250 | 20200 | 405 |
| 401 | 20250102 | 130900 | 10961147450 | 20200 | 20200 | 20250 | 20200 | 218 |
| 402 | 20250102 | 130800 | 10956739000 | 20200 | 20200 | 20250 | 20200 | 582 |
| 403 | 20250102 | 130700 | 10944980700 | 20200 | 20200 | 20200 | 20150 | 717 |
| 404 | 20250102 | 130600 | 10930511950 | 20150 | 20150 | 20200 | 20150 | 1162 |
| 405 | 20250102 | 130500 | 10907094200 | 20200 | 20150 | 20200 | 20150 | 524 |
| 406 | 20250102 | 130400 | 10896524100 | 20150 | 20150 | 20200 | 20150 | 1101 |
| 407 | 20250102 | 130300 | 10874312050 | 20200 | 20200 | 20250 | 20150 | 846 |
| 408 | 20250102 | 130200 | 10857220550 | 20200 | 20200 | 20250 | 20150 | 329 |
| 409 | 20250102 | 130100 | 10850576850 | 20200 | 20200 | 20250 | 20200 | 946 |
| 410 | 20250102 | 130000 | 10831444850 | 20150 | 20250 | 20250 | 20150 | 518 |
| 411 | 20250102 | 125900 | 10820992600 | 20250 | 20200 | 20250 | 20150 | 723 |
| 412 | 20250102 | 125800 | 10806397850 | 20200 | 20200 | 20250 | 20150 | 402 |
| 413 | 20250102 | 125700 | 10798276200 | 20200 | 20200 | 20200 | 20150 | 743 |
| 414 | 20250102 | 125600 | 10783284250 | 20150 | 20150 | 20250 | 20150 | 1067 |
| 415 | 20250102 | 125500 | 10761763450 | 20150 | 20200 | 20250 | 20150 | 336 |
| 416 | 20250102 | 125400 | 10754970750 | 20200 | 20250 | 20250 | 20150 | 522 |
| 417 | 20250102 | 125300 | 10744429950 | 20200 | 20200 | 20250 | 20200 | 512 |
| 418 | 20250102 | 125200 | 10734085250 | 20250 | 20200 | 20250 | 20150 | 1454 |
| 419 | 20250102 | 125100 | 10704720800 | 20200 | 20250 | 20250 | 20200 | 1059 |
| 420 | 20250102 | 125000 | 10683322550 | 20250 | 20250 | 20250 | 20200 | 892 |
| 421 | 20250102 | 124900 | 10665264200 | 20200 | 20250 | 20250 | 20200 | 437 |
| 422 | 20250102 | 124800 | 10656431400 | 20250 | 20200 | 20250 | 20150 | 895 |
| 423 | 20250102 | 124700 | 10638357150 | 20200 | 20150 | 20200 | 20150 | 2648 |
| 424 | 20250102 | 124600 | 10584874000 | 20150 | 20150 | 20200 | 20100 | 778 |
| 425 | 20250102 | 124500 | 10569219350 | 20150 | 20100 | 20200 | 20100 | 359 |
| 426 | 20250102 | 124400 | 10561986500 | 20150 | 20150 | 20200 | 20100 | 338 |
| 427 | 20250102 | 124300 | 10555188400 | 20150 | 20150 | 20200 | 20100 | 855 |
| 428 | 20250102 | 124200 | 10537992150 | 20150 | 20100 | 20150 | 20050 | 580 |
| 429 | 20250102 | 124100 | 10526332450 | 20100 | 20100 | 20100 | 20050 | 1057 |
| 430 | 20250102 | 124000 | 10505106250 | 20050 | 20100 | 20100 | 20050 | 924 |
| 431 | 20250102 | 123900 | 10486566600 | 20050 | 20050 | 20100 | 20050 | 275 |
| 432 | 20250102 | 123800 | 10481048750 | 20050 | 20050 | 20100 | 20050 | 1515 |
| 433 | 20250102 | 123700 | 10450670250 | 20050 | 20100 | 20150 | 20050 | 2639 |
| 434 | 20250102 | 123600 | 10397675000 | 20150 | 20150 | 20150 | 20100 | 386 |
| 435 | 20250102 | 123500 | 10389911950 | 20100 | 20150 | 20150 | 20100 | 1634 |
| 436 | 20250102 | 123400 | 10357058200 | 20100 | 20100 | 20150 | 20100 | 300 |
| 437 | 20250102 | 123300 | 10351022550 | 20100 | 20100 | 20150 | 20100 | 841 |
| 438 | 20250102 | 123200 | 10334115000 | 20100 | 20150 | 20150 | 20100 | 1396 |
| 439 | 20250102 | 123100 | 10306051900 | 20100 | 20150 | 20200 | 20100 | 571 |
| 440 | 20250102 | 123000 | 10294545350 | 20200 | 20150 | 20200 | 20150 | 1509 |
| 441 | 20250102 | 122900 | 10264119500 | 20150 | 20200 | 20200 | 20150 | 347 |
| 442 | 20250102 | 122800 | 10257119700 | 20200 | 20150 | 20200 | 20150 | 425 |
| 443 | 20250102 | 122700 | 10248550500 | 20150 | 20200 | 20200 | 20150 | 843 |
| 444 | 20250102 | 122600 | 10231559700 | 20150 | 20150 | 20200 | 20150 | 855 |
| 445 | 20250102 | 122500 | 10214330650 | 20150 | 20200 | 20250 | 20150 | 841 |
| 446 | 20250102 | 122400 | 10197358600 | 20100 | 20100 | 20200 | 20100 | 2924 |
| 447 | 20250102 | 122300 | 10138449400 | 20100 | 20100 | 20150 | 20050 | 3184 |
| 448 | 20250102 | 122200 | 10074451150 | 20150 | 20150 | 20150 | 20050 | 944 |
| 449 | 20250102 | 122100 | 10055496350 | 20100 | 20050 | 20150 | 20050 | 651 |
| 450 | 20250102 | 122000 | 10042413750 | 20050 | 20150 | 20150 | 20050 | 5601 |
| 451 | 20250102 | 121900 | 9929888850 | 20100 | 20100 | 20150 | 20100 | 3525 |
| 452 | 20250102 | 121800 | 9859029300 | 20150 | 20150 | 20150 | 20050 | 850 |
| 453 | 20250102 | 121700 | 9841933650 | 20050 | 20100 | 20150 | 20050 | 1790 |
| 454 | 20250102 | 121600 | 9805969950 | 20100 | 20150 | 20200 | 20100 | 4548 |
| 455 | 20250102 | 121500 | 9714523100 | 20100 | 20200 | 20200 | 20100 | 2189 |
| 456 | 20250102 | 121400 | 9670379750 | 20200 | 20150 | 20250 | 20150 | 688 |
| 457 | 20250102 | 121300 | 9656507200 | 20150 | 20250 | 20250 | 20150 | 7039 |
| 458 | 20250102 | 121200 | 9514558950 | 20250 | 20200 | 20250 | 20200 | 885 |
| 459 | 20250102 | 121100 | 9496677750 | 20200 | 20300 | 20300 | 20200 | 1140 |
| 460 | 20250102 | 121000 | 9473589800 | 20300 | 20250 | 20300 | 20250 | 218 |
| 461 | 20250102 | 120900 | 9469169650 | 20300 | 20250 | 20300 | 20250 | 716 |
| 462 | 20250102 | 120800 | 9454667500 | 20250 | 20300 | 20300 | 20200 | 219 |
| 463 | 20250102 | 120700 | 9450230400 | 20200 | 20250 | 20300 | 20200 | 2973 |
| 464 | 20250102 | 120600 | 9390168350 | 20200 | 20250 | 20300 | 20200 | 725 |
| 465 | 20250102 | 120500 | 9375501000 | 20250 | 20200 | 20250 | 20200 | 690 |
| 466 | 20250102 | 120400 | 9361534300 | 20200 | 20300 | 20300 | 20150 | 4848 |
| 467 | 20250102 | 120300 | 9263504600 | 20300 | 20300 | 20300 | 20250 | 399 |
| 468 | 20250102 | 120200 | 9255421600 | 20250 | 20350 | 20400 | 20250 | 3633 |
| 469 | 20250102 | 120100 | 9181668850 | 20350 | 20400 | 20450 | 20350 | 2560 |
| 470 | 20250102 | 120000 | 9129548950 | 20400 | 20400 | 20450 | 20350 | 597 |
| 471 | 20250102 | 115900 | 9117374800 | 20400 | 20400 | 20400 | 20350 | 1185 |
| 472 | 20250102 | 115800 | 9093215450 | 20400 | 20300 | 20400 | 20250 | 1844 |
| 473 | 20250102 | 115700 | 9055777300 | 20250 | 20350 | 20350 | 20250 | 352 |
| 474 | 20250102 | 115600 | 9048644700 | 20300 | 20400 | 20400 | 20300 | 2614 |
| 475 | 20250102 | 115500 | 8995540350 | 20350 | 20300 | 20400 | 20300 | 513 |
| 476 | 20250102 | 115400 | 8985109650 | 20350 | 20400 | 20400 | 20300 | 589 |
| 477 | 20250102 | 115300 | 8973124300 | 20400 | 20350 | 20400 | 20350 | 819 |
| 478 | 20250102 | 115200 | 8956448600 | 20350 | 20400 | 20400 | 20350 | 1430 |
| 479 | 20250102 | 115100 | 8927336550 | 20350 | 20350 | 20400 | 20350 | 1098 |
| 480 | 20250102 | 115000 | 8904971850 | 20400 | 20400 | 20400 | 20300 | 471 |
| 481 | 20250102 | 114900 | 8895384550 | 20400 | 20300 | 20400 | 20300 | 2349 |
| 482 | 20250102 | 114800 | 8847559500 | 20300 | 20250 | 20350 | 20200 | 1770 |
| 483 | 20250102 | 114700 | 8811656550 | 20250 | 20400 | 20450 | 20100 | 20946 |
| 484 | 20250102 | 114600 | 8388657150 | 20400 | 20400 | 20400 | 20350 | 221 |
| 485 | 20250102 | 114500 | 8384155400 | 20350 | 20400 | 20450 | 20350 | 848 |
| 486 | 20250102 | 114400 | 8366859800 | 20350 | 20400 | 20400 | 20300 | 2530 |
| 487 | 20250102 | 114300 | 8315321150 | 20350 | 20350 | 20400 | 20350 | 921 |
| 488 | 20250102 | 114200 | 8296575100 | 20350 | 20450 | 20450 | 20350 | 2116 |
| 489 | 20250102 | 114100 | 8253454800 | 20450 | 20450 | 20500 | 20400 | 396 |
| 490 | 20250102 | 114000 | 8245359850 | 20500 | 20550 | 20550 | 20400 | 2748 |
| 491 | 20250102 | 113900 | 8189116150 | 20500 | 20550 | 20550 | 20500 | 698 |
| 492 | 20250102 | 113800 | 8174803350 | 20550 | 20550 | 20550 | 20450 | 2288 |
| 493 | 20250102 | 113700 | 8127929350 | 20550 | 20550 | 20550 | 20500 | 848 |
| 494 | 20250102 | 113600 | 8110536200 | 20500 | 20500 | 20550 | 20500 | 1043 |
| 495 | 20250102 | 113500 | 8089119600 | 20500 | 20600 | 20600 | 20450 | 3687 |
| 496 | 20250102 | 113400 | 8013523550 | 20600 | 20650 | 20650 | 20550 | 696 |
| 497 | 20250102 | 113300 | 7999191450 | 20600 | 20600 | 20650 | 20600 | 283 |
| 498 | 20250102 | 113200 | 7993352450 | 20550 | 20650 | 20650 | 20550 | 1042 |
| 499 | 20250102 | 113100 | 7971899400 | 20700 | 20600 | 20700 | 20500 | 1541 |
| 500 | 20250102 | 113000 | 7940098000 | 20650 | 20550 | 20650 | 20500 | 1052 |
| 501 | 20250102 | 112900 | 7918494600 | 20600 | 20550 | 20650 | 20500 | 3433 |
| 502 | 20250102 | 112800 | 7847860000 | 20550 | 20650 | 20650 | 20550 | 1216 |
| 503 | 20250102 | 112700 | 7822864900 | 20600 | 20600 | 20650 | 20500 | 2535 |
| 504 | 20250102 | 112600 | 7770762950 | 20650 | 20650 | 20650 | 20550 | 878 |
| 505 | 20250102 | 112500 | 7752694650 | 20650 | 20650 | 20700 | 20600 | 169 |
| 506 | 20250102 | 112400 | 7749209550 | 20700 | 20650 | 20700 | 20600 | 1043 |
| 507 | 20250102 | 112300 | 7727710950 | 20700 | 20700 | 20700 | 20600 | 6100 |
| 508 | 20250102 | 112200 | 7601765200 | 20700 | 20700 | 20750 | 20650 | 1660 |
| 509 | 20250102 | 112100 | 7567417900 | 20700 | 20700 | 20750 | 20700 | 758 |
| 510 | 20250102 | 112000 | 7551712550 | 20750 | 20700 | 20800 | 20600 | 1456 |
| 511 | 20250102 | 111900 | 7521534600 | 20650 | 20800 | 20800 | 20600 | 5630 |
| 512 | 20250102 | 111800 | 7405107300 | 20800 | 20850 | 20900 | 20750 | 3230 |
| 513 | 20250102 | 111700 | 7337855950 | 20900 | 20800 | 20900 | 20800 | 1339 |
| 514 | 20250102 | 111600 | 7309951100 | 20900 | 20950 | 20950 | 20800 | 7050 |
| 515 | 20250102 | 111500 | 7162857550 | 20950 | 20950 | 21000 | 20900 | 1394 |
| 516 | 20250102 | 111400 | 7133657500 | 20950 | 20950 | 21000 | 20900 | 1218 |
| 517 | 20250102 | 111300 | 7108143200 | 20950 | 21000 | 21000 | 20900 | 4164 |
| 518 | 20250102 | 111200 | 7020886650 | 21000 | 21050 | 21050 | 20950 | 2536 |
| 519 | 20250102 | 111100 | 6967635800 | 21050 | 21050 | 21100 | 21000 | 2441 |
| 520 | 20250102 | 111000 | 6916280500 | 21050 | 21050 | 21100 | 21050 | 1052 |
| 521 | 20250102 | 110900 | 6894112500 | 21100 | 21050 | 21100 | 21050 | 875 |
| 522 | 20250102 | 110800 | 6875673550 | 21050 | 21100 | 21100 | 21050 | 1379 |
| 523 | 20250102 | 110700 | 6846602700 | 21100 | 21100 | 21100 | 21050 | 994 |
| 524 | 20250102 | 110600 | 6825641500 | 21000 | 21050 | 21100 | 21000 | 2728 |
| 525 | 20250102 | 110500 | 6768270100 | 21000 | 21100 | 21100 | 21000 | 2510 |
| 526 | 20250102 | 110400 | 6715488050 | 21050 | 21100 | 21100 | 21050 | 2476 |
| 527 | 20250102 | 110300 | 6663341750 | 21100 | 21150 | 21200 | 21050 | 3937 |
| 528 | 20250102 | 110200 | 6580246350 | 21200 | 21200 | 21200 | 21100 | 1757 |
| 529 | 20250102 | 110100 | 6543020000 | 21150 | 21150 | 21200 | 21100 | 2894 |
| 530 | 20250102 | 110000 | 6481719950 | 21200 | 21200 | 21250 | 21050 | 9225 |
| 531 | 20250102 | 105900 | 6286252800 | 21150 | 21100 | 21200 | 21050 | 5506 |
| 532 | 20250102 | 105800 | 6169717800 | 21100 | 21100 | 21150 | 20950 | 10271 |
| 533 | 20250102 | 105700 | 5953882400 | 21050 | 21100 | 21150 | 21000 | 1538 |
| 534 | 20250102 | 105600 | 5921449800 | 21100 | 21000 | 21150 | 21000 | 619 |
| 535 | 20250102 | 105500 | 5908382900 | 21000 | 21150 | 21200 | 21000 | 4552 |
| 536 | 20250102 | 105400 | 5812634950 | 21200 | 21200 | 21200 | 21050 | 3435 |
| 537 | 20250102 | 105300 | 5739987850 | 21150 | 21200 | 21250 | 21150 | 7192 |
| 538 | 20250102 | 105200 | 5587664950 | 21150 | 21200 | 21200 | 21150 | 3106 |
| 539 | 20250102 | 105100 | 5521854950 | 21200 | 21000 | 21200 | 21000 | 2263 |
| 540 | 20250102 | 105000 | 5474017350 | 21000 | 21100 | 21150 | 21000 | 1068 |
| 541 | 20250102 | 104900 | 5451499450 | 21100 | 21050 | 21100 | 21050 | 2463 |
| 542 | 20250102 | 104800 | 5399557200 | 21100 | 21050 | 21100 | 21050 | 780 |
| 543 | 20250102 | 104700 | 5383125550 | 21100 | 21150 | 21150 | 21050 | 1762 |
| 544 | 20250102 | 104600 | 5345946000 | 21150 | 21200 | 21250 | 21100 | 3711 |
| 545 | 20250102 | 104500 | 5267281250 | 21150 | 21150 | 21200 | 21150 | 5200 |
| 546 | 20250102 | 104400 | 5157167000 | 21200 | 21200 | 21200 | 21100 | 2517 |
| 547 | 20250102 | 104300 | 5103907750 | 21200 | 21050 | 21200 | 21000 | 20447 |
| 548 | 20250102 | 104200 | 4671355500 | 20950 | 21100 | 21150 | 20950 | 1632 |
| 549 | 20250102 | 104100 | 4636975550 | 21100 | 21100 | 21150 | 21100 | 1213 |
| 550 | 20250102 | 104000 | 4611348900 | 21100 | 21200 | 21200 | 21100 | 2060 |
| 551 | 20250102 | 103900 | 4567769150 | 21200 | 21150 | 21200 | 21000 | 8803 |
| 552 | 20250102 | 103800 | 4381717600 | 21150 | 21050 | 21150 | 20950 | 11211 |
| 553 | 20250102 | 103700 | 4145382850 | 21050 | 21000 | 21050 | 20950 | 1958 |
| 554 | 20250102 | 103600 | 4104262450 | 20950 | 20850 | 21000 | 20850 | 3297 |
| 555 | 20250102 | 103500 | 4035279350 | 20900 | 20850 | 21000 | 20850 | 1791 |
| 556 | 20250102 | 103400 | 3997793350 | 20850 | 20950 | 21050 | 20850 | 6072 |
| 557 | 20250102 | 103300 | 3870752100 | 21000 | 21000 | 21050 | 21000 | 2649 |
| 558 | 20250102 | 103200 | 3815041900 | 21050 | 21050 | 21100 | 21000 | 2172 |
| 559 | 20250102 | 103100 | 3769303200 | 21000 | 21000 | 21050 | 21000 | 728 |
| 560 | 20250102 | 103000 | 3754002600 | 21000 | 21100 | 21100 | 21000 | 1567 |
| 561 | 20250102 | 102900 | 3721011450 | 21100 | 21000 | 21100 | 20950 | 5143 |
| 562 | 20250102 | 102800 | 3612785750 | 21000 | 20900 | 21050 | 20850 | 10624 |
| 563 | 20250102 | 102700 | 3389655650 | 20900 | 20950 | 21000 | 20750 | 3662 |
| 564 | 20250102 | 102600 | 3313205800 | 20900 | 20900 | 21000 | 20900 | 2005 |
| 565 | 20250102 | 102500 | 3271155750 | 20950 | 21000 | 21000 | 20950 | 778 |
| 566 | 20250102 | 102400 | 3254840100 | 21000 | 20900 | 21000 | 20900 | 10651 |
| 567 | 20250102 | 102300 | 3031327600 | 20900 | 20900 | 21000 | 20850 | 2499 |
| 568 | 20250102 | 102200 | 2979046400 | 20900 | 20950 | 21000 | 20850 | 3460 |
| 569 | 20250102 | 102100 | 2906571450 | 20950 | 21000 | 21050 | 20900 | 2009 |
| 570 | 20250102 | 102000 | 2864491250 | 21050 | 21000 | 21100 | 20900 | 2770 |
| 571 | 20250102 | 101900 | 2806326200 | 21100 | 21100 | 21150 | 20900 | 11180 |
| 572 | 20250102 | 101800 | 2571274600 | 21050 | 21100 | 21150 | 21000 | 2777 |
| 573 | 20250102 | 101700 | 2512678350 | 21100 | 21050 | 21150 | 21050 | 7370 |
| 574 | 20250102 | 101600 | 2357303050 | 21000 | 20950 | 21100 | 20950 | 14429 |
| 575 | 20250102 | 101500 | 2054167250 | 20950 | 20850 | 21000 | 20850 | 17000 |
| 576 | 20250102 | 101400 | 1697937450 | 20850 | 20950 | 20950 | 20800 | 1454 |
| 577 | 20250102 | 101300 | 1667592200 | 20950 | 20800 | 20950 | 20800 | 16582 |
| 578 | 20250102 | 101200 | 1321819500 | 20800 | 20700 | 20800 | 20650 | 7650 |
| 579 | 20250102 | 101100 | 1163301300 | 20700 | 20600 | 20700 | 20600 | 9801 |
| 580 | 20250102 | 101000 | 961076600 | 20550 | 20450 | 20600 | 20450 | 3310 |
| 581 | 20250102 | 100900 | 893156900 | 20500 | 20550 | 20550 | 20450 | 1903 |
| 582 | 20250102 | 100800 | 854128150 | 20550 | 20400 | 20550 | 20400 | 7569 |
| 583 | 20250102 | 100700 | 698954300 | 20400 | 20350 | 20450 | 20300 | 1691 |
| 584 | 20250102 | 100600 | 664518800 | 20350 | 20300 | 20350 | 20300 | 2767 |
| 585 | 20250102 | 100500 | 608218150 | 20300 | 20300 | 20300 | 20150 | 291 |
| 586 | 20250102 | 100400 | 602326550 | 20200 | 20350 | 20350 | 20150 | 5560 |
| 587 | 20250102 | 100300 | 489672850 | 20350 | 20450 | 20450 | 20300 | 1851 |
| 588 | 20250102 | 100200 | 451972150 | 20400 | 20450 | 20550 | 20300 | 5074 |
| 589 | 20250102 | 100100 | 348459200 | 20350 | 20350 | 20450 | 20300 | 3845 |
| 590 | 20250102 | 100000 | 269962200 | 20350 | 20500 | 20500 | 20150 | 13042 |