31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 194900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 1797 |
| 3 | 20250102 | 194800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20250102 | 194700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20250102 | 194600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20250102 | 194500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20250102 | 194400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20250102 | 194300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20250102 | 194200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20250102 | 194100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20250102 | 194000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20250102 | 193900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20250102 | 193800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20250102 | 193700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20250102 | 193600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20250102 | 193500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20250102 | 193400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20250102 | 193300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20250102 | 193200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20250102 | 193100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20250102 | 193000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20250102 | 192900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20250102 | 192800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20250102 | 192700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20250102 | 192600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20250102 | 192500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20250102 | 192400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20250102 | 192300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20250102 | 192200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20250102 | 192100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20250102 | 192000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20250102 | 191900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 1797 |
| 33 | 20250102 | 191800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20250102 | 191700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20250102 | 191600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20250102 | 191500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20250102 | 191400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20250102 | 191300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20250102 | 191200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20250102 | 191100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20250102 | 191000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20250102 | 190900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20250102 | 190800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20250102 | 190700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20250102 | 190600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20250102 | 190500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20250102 | 190400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20250102 | 190300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20250102 | 190200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20250102 | 190100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20250102 | 190000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20250102 | 185900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20250102 | 185800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20250102 | 185700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20250102 | 185600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20250102 | 185500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20250102 | 185400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20250102 | 185300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20250102 | 185200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20250102 | 185100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20250102 | 185000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20250102 | 184900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 1797 |
| 63 | 20250102 | 184800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20250102 | 184700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20250102 | 184600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20250102 | 184500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20250102 | 184400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20250102 | 184300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20250102 | 184200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20250102 | 184100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20250102 | 184000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20250102 | 183900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20250102 | 183800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20250102 | 183700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20250102 | 183600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20250102 | 183500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20250102 | 183400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20250102 | 183300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20250102 | 183200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20250102 | 183100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20250102 | 183000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20250102 | 182900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20250102 | 182800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20250102 | 182700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20250102 | 182600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20250102 | 182500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20250102 | 182400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20250102 | 182300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20250102 | 182200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20250102 | 182100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20250102 | 182000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20250102 | 181900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 1797 |
| 93 | 20250102 | 181800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20250102 | 181700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20250102 | 181600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20250102 | 181500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20250102 | 181400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20250102 | 181300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20250102 | 181200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20250102 | 181100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20250102 | 181000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20250102 | 180900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20250102 | 180800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20250102 | 180700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20250102 | 180600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20250102 | 180500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20250102 | 180400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20250102 | 180300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20250102 | 180200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20250102 | 180100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20250102 | 180000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20250102 | 175900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20250102 | 175800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20250102 | 175700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20250102 | 175600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20250102 | 175500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20250102 | 175400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20250102 | 175300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20250102 | 175200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20250102 | 175100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20250102 | 175000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20250102 | 174900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 1797 |
| 123 | 20250102 | 174800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20250102 | 174700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20250102 | 174600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20250102 | 174500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20250102 | 174400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20250102 | 174300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20250102 | 174200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20250102 | 174100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20250102 | 174000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20250102 | 173900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20250102 | 173800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20250102 | 173700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20250102 | 173600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20250102 | 173500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20250102 | 173400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20250102 | 173300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20250102 | 173200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20250102 | 173100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20250102 | 173000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20250102 | 172900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20250102 | 172800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20250102 | 172700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20250102 | 172600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20250102 | 172500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20250102 | 172400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20250102 | 172300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20250102 | 172200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20250102 | 172100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20250102 | 172000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20250102 | 171900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 1797 |
| 153 | 20250102 | 171800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20250102 | 171700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20250102 | 171600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20250102 | 171500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20250102 | 171400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20250102 | 171300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20250102 | 171200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20250102 | 171100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20250102 | 171000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20250102 | 170900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20250102 | 170800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20250102 | 170700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20250102 | 170600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20250102 | 170500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20250102 | 170400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20250102 | 170300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20250102 | 170200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20250102 | 170100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20250102 | 170000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20250102 | 165900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20250102 | 165800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20250102 | 165700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20250102 | 165600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20250102 | 165500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20250102 | 165400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20250102 | 165300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20250102 | 165200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20250102 | 165100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20250102 | 165000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20250102 | 164900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 1797 |
| 183 | 20250102 | 164800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20250102 | 164700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20250102 | 164600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20250102 | 164500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20250102 | 164400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20250102 | 164300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20250102 | 164200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20250102 | 164100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20250102 | 164000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20250102 | 163900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20250102 | 163800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20250102 | 163700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20250102 | 163600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20250102 | 163500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20250102 | 163400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20250102 | 163300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20250102 | 163200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20250102 | 163100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20250102 | 163000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20250102 | 162900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20250102 | 162800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20250102 | 162700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20250102 | 162600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20250102 | 162500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20250102 | 162400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20250102 | 162300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20250102 | 162200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20250102 | 162100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20250102 | 162000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20250102 | 161900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 1797 |
| 213 | 20250102 | 161800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20250102 | 161700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20250102 | 161600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20250102 | 161500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20250102 | 161400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20250102 | 161300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20250102 | 161200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20250102 | 161100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20250102 | 161000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20250102 | 160900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20250102 | 160800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20250102 | 160700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20250102 | 160600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20250102 | 160500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20250102 | 160400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20250102 | 160300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20250102 | 160200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20250102 | 160100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20250102 | 160000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20250102 | 155900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20250102 | 155800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20250102 | 155700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20250102 | 155600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20250102 | 155500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20250102 | 155400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20250102 | 155300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20250102 | 155200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20250102 | 155100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 241 | 20250102 | 155000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 242 | 20250102 | 154900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 1797 |
| 243 | 20250102 | 154800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 244 | 20250102 | 154700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 245 | 20250102 | 154600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 246 | 20250102 | 154500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 247 | 20250102 | 154400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 248 | 20250102 | 154300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 249 | 20250102 | 154200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 250 | 20250102 | 154100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 251 | 20250102 | 154000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 252 | 20250102 | 153900 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 253 | 20250102 | 153800 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 254 | 20250102 | 153700 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 255 | 20250102 | 153600 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 256 | 20250102 | 153500 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 257 | 20250102 | 153400 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 258 | 20250102 | 153300 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 259 | 20250102 | 153200 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 260 | 20250102 | 153100 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 261 | 20250102 | 153000 | 3123314800 | 46350 | 46350 | 46350 | 46350 | 1797 |
| 262 | 20250102 | 152900 | 3040023850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 263 | 20250102 | 152800 | 3040023850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 264 | 20250102 | 152700 | 3040023850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 265 | 20250102 | 152600 | 3040023850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 266 | 20250102 | 152500 | 3040023850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 267 | 20250102 | 152400 | 3040023850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 268 | 20250102 | 152300 | 3040023850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 269 | 20250102 | 152200 | 3040023850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 270 | 20250102 | 152100 | 3040023850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 271 | 20250102 | 152000 | 3040023850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 272 | 20250102 | 151900 | 3040023850 | 46350 | 46350 | 46350 | 46300 | 219 |
| 273 | 20250102 | 151800 | 3029879600 | 46350 | 46450 | 46450 | 46350 | 339 |
| 274 | 20250102 | 151700 | 3014153800 | 46450 | 46350 | 46450 | 46350 | 806 |
| 275 | 20250102 | 151600 | 2976771200 | 46350 | 46150 | 46350 | 46150 | 537 |
| 276 | 20250102 | 151500 | 2951911900 | 46150 | 46200 | 46250 | 46150 | 175 |
| 277 | 20250102 | 151400 | 2943826600 | 46200 | 46200 | 46250 | 46200 | 228 |
| 278 | 20250102 | 151300 | 2933284600 | 46200 | 46200 | 46300 | 46150 | 110 |
| 279 | 20250102 | 151200 | 2928202350 | 46150 | 46350 | 46350 | 46150 | 485 |
| 280 | 20250102 | 151100 | 2905800950 | 46300 | 46250 | 46300 | 46250 | 206 |
| 281 | 20250102 | 151000 | 2896266350 | 46250 | 46250 | 46250 | 46200 | 316 |
| 282 | 20250102 | 150900 | 2881660250 | 46250 | 46250 | 46300 | 46250 | 127 |
| 283 | 20250102 | 150800 | 2875785000 | 46250 | 46250 | 46250 | 46250 | 146 |
| 284 | 20250102 | 150700 | 2869032500 | 46250 | 46200 | 46250 | 46200 | 119 |
| 285 | 20250102 | 150600 | 2863530200 | 46200 | 46150 | 46200 | 46150 | 170 |
| 286 | 20250102 | 150500 | 2855678300 | 46200 | 46200 | 46200 | 46200 | 108 |
| 287 | 20250102 | 150400 | 2850688700 | 46200 | 46150 | 46200 | 46150 | 229 |
| 288 | 20250102 | 150300 | 2840117300 | 46150 | 46100 | 46200 | 46100 | 162 |
| 289 | 20250102 | 150200 | 2832637050 | 46150 | 46200 | 46200 | 46150 | 144 |
| 290 | 20250102 | 150100 | 2825986300 | 46150 | 46250 | 46250 | 46150 | 166 |
| 291 | 20250102 | 150000 | 2818316900 | 46250 | 46050 | 46250 | 46050 | 148 |
| 292 | 20250102 | 145900 | 2811489350 | 46100 | 46100 | 46150 | 46050 | 185 |
| 293 | 20250102 | 145800 | 2802956700 | 46050 | 46150 | 46150 | 46050 | 172 |
| 294 | 20250102 | 145700 | 2795029700 | 46200 | 46100 | 46200 | 46050 | 211 |
| 295 | 20250102 | 145600 | 2785294850 | 46050 | 46150 | 46150 | 46050 | 166 |
| 296 | 20250102 | 145500 | 2777642050 | 46150 | 46150 | 46150 | 46050 | 142 |
| 297 | 20250102 | 145400 | 2771093700 | 46150 | 46200 | 46200 | 46050 | 225 |
| 298 | 20250102 | 145300 | 2760713200 | 46200 | 46150 | 46200 | 46150 | 179 |
| 299 | 20250102 | 145200 | 2752449150 | 46150 | 46150 | 46150 | 46100 | 171 |
| 300 | 20250102 | 145100 | 2744559300 | 46150 | 46150 | 46150 | 46050 | 146 |
| 301 | 20250102 | 145000 | 2737827050 | 46150 | 46150 | 46150 | 46100 | 200 |
| 302 | 20250102 | 144900 | 2728601950 | 46100 | 46100 | 46100 | 46050 | 152 |
| 303 | 20250102 | 144800 | 2721597750 | 46100 | 46100 | 46150 | 46050 | 315 |
| 304 | 20250102 | 144700 | 2707077150 | 46100 | 46050 | 46100 | 46050 | 109 |
| 305 | 20250102 | 144600 | 2702056600 | 46050 | 46050 | 46100 | 46000 | 152 |
| 306 | 20250102 | 144500 | 2695055750 | 46050 | 46000 | 46100 | 46000 | 205 |
| 307 | 20250102 | 144400 | 2685617050 | 45950 | 46050 | 46050 | 45950 | 191 |
| 308 | 20250102 | 144300 | 2676828100 | 46000 | 46000 | 46050 | 46000 | 238 |
| 309 | 20250102 | 144200 | 2665874400 | 46000 | 46050 | 46100 | 46000 | 132 |
| 310 | 20250102 | 144100 | 2659796450 | 46050 | 46000 | 46100 | 46000 | 79 |
| 311 | 20250102 | 144000 | 2656158550 | 46100 | 46050 | 46100 | 46000 | 224 |
| 312 | 20250102 | 143900 | 2645846300 | 46000 | 46000 | 46050 | 45950 | 181 |
| 313 | 20250102 | 143800 | 2637521600 | 46000 | 46050 | 46050 | 45950 | 162 |
| 314 | 20250102 | 143700 | 2630070450 | 46050 | 45900 | 46050 | 45850 | 443 |
| 315 | 20250102 | 143600 | 2609705950 | 45900 | 45900 | 45900 | 45800 | 126 |
| 316 | 20250102 | 143500 | 2603925900 | 45900 | 45950 | 45950 | 45850 | 128 |
| 317 | 20250102 | 143400 | 2598051850 | 46000 | 45900 | 46000 | 45850 | 121 |
| 318 | 20250102 | 143300 | 2592498400 | 45900 | 45950 | 45950 | 45850 | 73 |
| 319 | 20250102 | 143200 | 2589146400 | 45900 | 45900 | 45950 | 45850 | 121 |
| 320 | 20250102 | 143100 | 2583595850 | 45900 | 45950 | 46000 | 45900 | 136 |
| 321 | 20250102 | 143000 | 2577349700 | 45950 | 45900 | 45950 | 45850 | 83 |
| 322 | 20250102 | 142900 | 2573539000 | 45850 | 45900 | 45950 | 45850 | 228 |
| 323 | 20250102 | 142800 | 2563079100 | 45900 | 45950 | 45950 | 45850 | 105 |
| 324 | 20250102 | 142700 | 2558258800 | 45950 | 45900 | 46000 | 45900 | 197 |
| 325 | 20250102 | 142600 | 2549208750 | 45900 | 45900 | 45950 | 45850 | 152 |
| 326 | 20250102 | 142500 | 2542234600 | 45850 | 45900 | 45950 | 45850 | 129 |
| 327 | 20250102 | 142400 | 2536313800 | 45900 | 45950 | 46000 | 45850 | 202 |
| 328 | 20250102 | 142300 | 2527042200 | 46000 | 46050 | 46050 | 45900 | 202 |
| 329 | 20250102 | 142200 | 2517761750 | 45900 | 45850 | 46000 | 45800 | 2290 |
| 330 | 20250102 | 142100 | 2412588850 | 45850 | 45750 | 45900 | 45700 | 598 |
| 331 | 20250102 | 142000 | 2385187600 | 45750 | 45600 | 45750 | 45550 | 364 |
| 332 | 20250102 | 141900 | 2368569200 | 45600 | 45550 | 45600 | 45550 | 141 |
| 333 | 20250102 | 141800 | 2362142750 | 45500 | 45550 | 45600 | 45500 | 190 |
| 334 | 20250102 | 141700 | 2353485500 | 45600 | 45550 | 45600 | 45500 | 204 |
| 335 | 20250102 | 141600 | 2344196300 | 45500 | 45500 | 45550 | 45400 | 517 |
| 336 | 20250102 | 141500 | 2320684300 | 45450 | 45350 | 45500 | 45350 | 115 |
| 337 | 20250102 | 141400 | 2315458450 | 45400 | 45400 | 45400 | 45400 | 103 |
| 338 | 20250102 | 141300 | 2310782250 | 45400 | 45400 | 45400 | 45350 | 167 |
| 339 | 20250102 | 141200 | 2303200550 | 45400 | 45400 | 45400 | 45400 | 70 |
| 340 | 20250102 | 141100 | 2300022550 | 45400 | 45400 | 45400 | 45400 | 72 |
| 341 | 20250102 | 141000 | 2296753750 | 45450 | 45350 | 45450 | 45350 | 222 |
| 342 | 20250102 | 140900 | 2286674350 | 45400 | 45350 | 45400 | 45350 | 111 |
| 343 | 20250102 | 140800 | 2281640000 | 45350 | 45350 | 45350 | 45350 | 63 |
| 344 | 20250102 | 140700 | 2278782950 | 45350 | 45400 | 45400 | 45350 | 95 |
| 345 | 20250102 | 140600 | 2274472900 | 45400 | 45400 | 45450 | 45400 | 86 |
| 346 | 20250102 | 140500 | 2270568450 | 45400 | 45400 | 45400 | 45400 | 109 |
| 347 | 20250102 | 140400 | 2265619850 | 45400 | 45450 | 45450 | 45400 | 150 |
| 348 | 20250102 | 140300 | 2258809350 | 45450 | 45450 | 45450 | 45400 | 68 |
| 349 | 20250102 | 140200 | 2255720550 | 45450 | 45500 | 45500 | 45400 | 137 |
| 350 | 20250102 | 140100 | 2249496250 | 45500 | 45400 | 45500 | 45400 | 198 |
| 351 | 20250102 | 140000 | 2240499800 | 45400 | 45400 | 45450 | 45350 | 147 |
| 352 | 20250102 | 135900 | 2233825100 | 45350 | 45400 | 45400 | 45350 | 354 |
| 353 | 20250102 | 135800 | 2217768400 | 45400 | 45400 | 45400 | 45350 | 151 |
| 354 | 20250102 | 135700 | 2210915500 | 45400 | 45400 | 45400 | 45400 | 123 |
| 355 | 20250102 | 135600 | 2205331300 | 45400 | 45400 | 45400 | 45400 | 126 |
| 356 | 20250102 | 135500 | 2199610900 | 45400 | 45400 | 45450 | 45400 | 101 |
| 357 | 20250102 | 135400 | 2195023700 | 45400 | 45400 | 45400 | 45350 | 229 |
| 358 | 20250102 | 135300 | 2184632300 | 45400 | 45400 | 45400 | 45400 | 70 |
| 359 | 20250102 | 135200 | 2181454300 | 45400 | 45300 | 45400 | 45300 | 289 |
| 360 | 20250102 | 135100 | 2168344350 | 45300 | 45350 | 45350 | 45300 | 154 |
| 361 | 20250102 | 135000 | 2161367700 | 45350 | 45350 | 45350 | 45300 | 71 |
| 362 | 20250102 | 134900 | 2158149000 | 45350 | 45300 | 45350 | 45300 | 86 |
| 363 | 20250102 | 134800 | 2154250200 | 45300 | 45300 | 45300 | 45300 | 114 |
| 364 | 20250102 | 134700 | 2149086000 | 45300 | 45300 | 45300 | 45250 | 158 |
| 365 | 20250102 | 134600 | 2141931750 | 45300 | 45300 | 45300 | 45250 | 98 |
| 366 | 20250102 | 134500 | 2137493900 | 45350 | 45300 | 45350 | 45300 | 149 |
| 367 | 20250102 | 134400 | 2130743150 | 45300 | 45300 | 45300 | 45250 | 160 |
| 368 | 20250102 | 134300 | 2123500250 | 45300 | 45250 | 45300 | 45250 | 99 |
| 369 | 20250102 | 134200 | 2119017350 | 45250 | 45300 | 45300 | 45250 | 113 |
| 370 | 20250102 | 134100 | 2113902550 | 45300 | 45300 | 45300 | 45250 | 72 |
| 371 | 20250102 | 134000 | 2110642750 | 45300 | 45300 | 45300 | 45250 | 138 |
| 372 | 20250102 | 133900 | 2104394350 | 45300 | 45350 | 45350 | 45250 | 222 |
| 373 | 20250102 | 133800 | 2094339950 | 45350 | 45250 | 45350 | 45250 | 348 |
| 374 | 20250102 | 133700 | 2078576650 | 45250 | 45300 | 45300 | 45250 | 278 |
| 375 | 20250102 | 133600 | 2065985000 | 45300 | 45350 | 45350 | 45300 | 201 |
| 376 | 20250102 | 133500 | 2056878300 | 45350 | 45350 | 45350 | 45300 | 121 |
| 377 | 20250102 | 133400 | 2051394850 | 45400 | 45400 | 45400 | 45350 | 76 |
| 378 | 20250102 | 133300 | 2047947750 | 45400 | 45350 | 45400 | 45350 | 74 |
| 379 | 20250102 | 133200 | 2044591700 | 45350 | 45300 | 45350 | 45300 | 182 |
| 380 | 20250102 | 133100 | 2036341900 | 45250 | 45350 | 45350 | 45250 | 286 |
| 381 | 20250102 | 133000 | 2023387600 | 45300 | 45300 | 45300 | 45300 | 42 |
| 382 | 20250102 | 132900 | 2021485000 | 45300 | 45300 | 45350 | 45300 | 187 |
| 383 | 20250102 | 132800 | 2013013400 | 45300 | 45300 | 45350 | 45300 | 104 |
| 384 | 20250102 | 132700 | 2008302150 | 45300 | 45300 | 45350 | 45300 | 68 |
| 385 | 20250102 | 132600 | 2005221700 | 45350 | 45350 | 45350 | 45300 | 105 |
| 386 | 20250102 | 132500 | 2000464800 | 45350 | 45350 | 45350 | 45300 | 161 |
| 387 | 20250102 | 132400 | 1993163950 | 45300 | 45300 | 45300 | 45250 | 125 |
| 388 | 20250102 | 132300 | 1987504700 | 45300 | 45300 | 45350 | 45300 | 134 |
| 389 | 20250102 | 132200 | 1981434300 | 45300 | 45300 | 45300 | 45300 | 87 |
| 390 | 20250102 | 132100 | 1977493200 | 45300 | 45300 | 45300 | 45300 | 66 |
| 391 | 20250102 | 132000 | 1974503400 | 45300 | 45300 | 45300 | 45300 | 140 |
| 392 | 20250102 | 131900 | 1968161400 | 45300 | 45300 | 45300 | 45300 | 41 |
| 393 | 20250102 | 131800 | 1966304100 | 45300 | 45300 | 45300 | 45300 | 180 |
| 394 | 20250102 | 131700 | 1958150100 | 45300 | 45350 | 45350 | 45300 | 49 |
| 395 | 20250102 | 131600 | 1955929400 | 45350 | 45350 | 45350 | 45350 | 103 |
| 396 | 20250102 | 131500 | 1951258350 | 45350 | 45350 | 45350 | 45350 | 41 |
| 397 | 20250102 | 131400 | 1949399000 | 45350 | 45400 | 45400 | 45350 | 70 |
| 398 | 20250102 | 131300 | 1946222300 | 45400 | 45400 | 45450 | 45400 | 159 |
| 399 | 20250102 | 131200 | 1939002000 | 45400 | 45400 | 45400 | 45400 | 104 |
| 400 | 20250102 | 131100 | 1934280400 | 45400 | 45450 | 45450 | 45400 | 114 |
| 401 | 20250102 | 131000 | 1929101600 | 45450 | 45400 | 45450 | 45400 | 51 |
| 402 | 20250102 | 130900 | 1926785700 | 45400 | 45400 | 45450 | 45350 | 259 |
| 403 | 20250102 | 130800 | 1915027800 | 45350 | 45350 | 45400 | 45350 | 177 |
| 404 | 20250102 | 130700 | 1906996950 | 45300 | 45250 | 45350 | 45250 | 2193 |
| 405 | 20250102 | 130600 | 1807598650 | 45250 | 45300 | 45300 | 45250 | 48 |
| 406 | 20250102 | 130500 | 1805425900 | 45300 | 45250 | 45300 | 45250 | 38 |
| 407 | 20250102 | 130400 | 1803706050 | 45250 | 45250 | 45250 | 45250 | 46 |
| 408 | 20250102 | 130300 | 1801624550 | 45250 | 45250 | 45250 | 45250 | 49 |
| 409 | 20250102 | 130200 | 1799407300 | 45250 | 45250 | 45250 | 45250 | 56 |
| 410 | 20250102 | 130100 | 1796873300 | 45250 | 45250 | 45250 | 45250 | 73 |
| 411 | 20250102 | 130000 | 1793570050 | 45300 | 45250 | 45300 | 45250 | 10 |
| 412 | 20250102 | 125900 | 1793117500 | 45250 | 45250 | 45250 | 45250 | 77 |
| 413 | 20250102 | 125800 | 1789633250 | 45250 | 45250 | 45250 | 45250 | 24 |
| 414 | 20250102 | 125700 | 1788547250 | 45250 | 45200 | 45250 | 45200 | 137 |
| 415 | 20250102 | 125600 | 1782349700 | 45200 | 45250 | 45250 | 45200 | 169 |
| 416 | 20250102 | 125500 | 1774705100 | 45250 | 45250 | 45250 | 45250 | 76 |
| 417 | 20250102 | 125400 | 1771266100 | 45300 | 45250 | 45300 | 45250 | 7 |
| 418 | 20250102 | 125300 | 1770949250 | 45250 | 45250 | 45250 | 45250 | 166 |
| 419 | 20250102 | 125200 | 1763437750 | 45250 | 45250 | 45250 | 45250 | 0 |
| 420 | 20250102 | 125100 | 1763437750 | 45250 | 45300 | 45300 | 45250 | 72 |
| 421 | 20250102 | 125000 | 1760178850 | 45250 | 45250 | 45300 | 45250 | 85 |
| 422 | 20250102 | 124900 | 1756332550 | 45300 | 45300 | 45300 | 45300 | 5 |
| 423 | 20250102 | 124800 | 1756106050 | 45300 | 45250 | 45300 | 45250 | 49 |
| 424 | 20250102 | 124700 | 1753886750 | 45250 | 45350 | 45350 | 45250 | 92 |
| 425 | 20250102 | 124600 | 1749722700 | 45300 | 45300 | 45300 | 45300 | 78 |
| 426 | 20250102 | 124500 | 1746189300 | 45250 | 45300 | 45300 | 45250 | 108 |
| 427 | 20250102 | 124400 | 1741297100 | 45350 | 45350 | 45400 | 45350 | 222 |
| 428 | 20250102 | 124300 | 1731229000 | 45350 | 45400 | 45400 | 45350 | 112 |
| 429 | 20250102 | 124200 | 1726149250 | 45350 | 45350 | 45450 | 45350 | 72 |
| 430 | 20250102 | 124100 | 1722883900 | 45350 | 45300 | 45350 | 45300 | 745 |
| 431 | 20250102 | 124000 | 1689102750 | 45250 | 45250 | 45300 | 45250 | 106 |
| 432 | 20250102 | 123900 | 1684304700 | 45300 | 45350 | 45350 | 45300 | 68 |
| 433 | 20250102 | 123800 | 1681223700 | 45300 | 45250 | 45300 | 45250 | 29 |
| 434 | 20250102 | 123700 | 1679910050 | 45300 | 45250 | 45300 | 45250 | 73 |
| 435 | 20250102 | 123600 | 1676605200 | 45300 | 45300 | 45300 | 45250 | 15 |
| 436 | 20250102 | 123500 | 1675926050 | 45300 | 45250 | 45300 | 45250 | 86 |
| 437 | 20250102 | 123400 | 1672032800 | 45250 | 45300 | 45300 | 45250 | 67 |
| 438 | 20250102 | 123300 | 1669000850 | 45250 | 45250 | 45300 | 45250 | 41 |
| 439 | 20250102 | 123200 | 1667144850 | 45250 | 45300 | 45300 | 45250 | 120 |
| 440 | 20250102 | 123100 | 1661714800 | 45250 | 45300 | 45300 | 45250 | 334 |
| 441 | 20250102 | 123000 | 1646586850 | 45300 | 45300 | 45300 | 45300 | 9 |
| 442 | 20250102 | 122900 | 1646179150 | 45300 | 45350 | 45350 | 45300 | 67 |
| 443 | 20250102 | 122800 | 1643143250 | 45300 | 45350 | 45350 | 45300 | 107 |
| 444 | 20250102 | 122700 | 1638294800 | 45300 | 45350 | 45350 | 45300 | 40 |
| 445 | 20250102 | 122600 | 1636482500 | 45350 | 45300 | 45350 | 45300 | 73 |
| 446 | 20250102 | 122500 | 1633175250 | 45350 | 45400 | 45400 | 45300 | 102 |
| 447 | 20250102 | 122400 | 1628550800 | 45400 | 45300 | 45400 | 45300 | 198 |
| 448 | 20250102 | 122300 | 1619566300 | 45400 | 45350 | 45400 | 45350 | 602 |
| 449 | 20250102 | 122200 | 1592264900 | 45350 | 45400 | 45400 | 45350 | 95 |
| 450 | 20250102 | 122100 | 1587956600 | 45400 | 45400 | 45450 | 45400 | 145 |
| 451 | 20250102 | 122000 | 1581373550 | 45400 | 45450 | 45450 | 45400 | 400 |
| 452 | 20250102 | 121900 | 1563204800 | 45500 | 45500 | 45500 | 45500 | 20 |
| 453 | 20250102 | 121800 | 1562294800 | 45450 | 45450 | 45500 | 45450 | 99 |
| 454 | 20250102 | 121700 | 1557795000 | 45450 | 45450 | 45450 | 45450 | 242 |
| 455 | 20250102 | 121600 | 1546796100 | 45500 | 45500 | 45500 | 45500 | 608 |
| 456 | 20250102 | 121500 | 1519132100 | 45550 | 45500 | 45550 | 45500 | 71 |
| 457 | 20250102 | 121400 | 1515900850 | 45500 | 45500 | 45550 | 45500 | 50 |
| 458 | 20250102 | 121300 | 1513624850 | 45550 | 45500 | 45550 | 45500 | 109 |
| 459 | 20250102 | 121200 | 1508662850 | 45550 | 45500 | 45550 | 45500 | 101 |
| 460 | 20250102 | 121100 | 1504066450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 461 | 20250102 | 121000 | 1504066450 | 45550 | 45600 | 45600 | 45500 | 149 |
| 462 | 20250102 | 120900 | 1497283050 | 45600 | 45550 | 45600 | 45500 | 1047 |
| 463 | 20250102 | 120800 | 1449596350 | 45550 | 45600 | 45600 | 45550 | 148 |
| 464 | 20250102 | 120700 | 1442850700 | 45600 | 45600 | 45600 | 45600 | 219 |
| 465 | 20250102 | 120600 | 1432864300 | 45600 | 45600 | 45650 | 45600 | 127 |
| 466 | 20250102 | 120500 | 1427072850 | 45600 | 45650 | 45650 | 45600 | 125 |
| 467 | 20250102 | 120400 | 1421372100 | 45600 | 45600 | 45650 | 45600 | 196 |
| 468 | 20250102 | 120300 | 1412432000 | 45600 | 45650 | 45650 | 45600 | 77 |
| 469 | 20250102 | 120200 | 1408920300 | 45650 | 45600 | 45650 | 45600 | 289 |
| 470 | 20250102 | 120100 | 1395733300 | 45650 | 45650 | 45650 | 45600 | 120 |
| 471 | 20250102 | 120000 | 1390259800 | 45650 | 45650 | 45650 | 45600 | 51 |
| 472 | 20250102 | 115900 | 1387932200 | 45650 | 45600 | 45650 | 45600 | 107 |
| 473 | 20250102 | 115800 | 1383049500 | 45650 | 45650 | 45650 | 45600 | 99 |
| 474 | 20250102 | 115700 | 1378533550 | 45650 | 45650 | 45650 | 45600 | 74 |
| 475 | 20250102 | 115600 | 1375155550 | 45600 | 45600 | 45650 | 45600 | 177 |
| 476 | 20250102 | 115500 | 1367083000 | 45600 | 45650 | 45650 | 45600 | 103 |
| 477 | 20250102 | 115400 | 1362383450 | 45650 | 45650 | 45650 | 45650 | 69 |
| 478 | 20250102 | 115300 | 1359233600 | 45650 | 45650 | 45650 | 45650 | 107 |
| 479 | 20250102 | 115200 | 1354349050 | 45650 | 45650 | 45650 | 45650 | 2 |
| 480 | 20250102 | 115100 | 1354257750 | 45650 | 45700 | 45700 | 45650 | 47 |
| 481 | 20250102 | 115000 | 1352110150 | 45750 | 45750 | 45750 | 45700 | 114 |
| 482 | 20250102 | 114900 | 1346898500 | 45750 | 45700 | 45750 | 45700 | 260 |
| 483 | 20250102 | 114800 | 1335015350 | 45700 | 45700 | 45700 | 45650 | 110 |
| 484 | 20250102 | 114700 | 1329990950 | 45700 | 45750 | 45750 | 45700 | 61 |
| 485 | 20250102 | 114600 | 1327202450 | 45750 | 45700 | 45750 | 45650 | 42 |
| 486 | 20250102 | 114500 | 1325282800 | 45650 | 45700 | 45700 | 45650 | 103 |
| 487 | 20250102 | 114400 | 1320576100 | 45700 | 45700 | 45750 | 45700 | 116 |
| 488 | 20250102 | 114300 | 1315274850 | 45750 | 45800 | 45800 | 45700 | 102 |
| 489 | 20250102 | 114200 | 1310611100 | 45800 | 45750 | 45800 | 45700 | 111 |
| 490 | 20250102 | 114100 | 1305532850 | 45800 | 45800 | 45800 | 45800 | 2 |
| 491 | 20250102 | 114000 | 1305441250 | 45750 | 45800 | 45800 | 45750 | 383 |
| 492 | 20250102 | 113900 | 1287910900 | 45850 | 45800 | 45850 | 45800 | 63 |
| 493 | 20250102 | 113800 | 1285025050 | 45850 | 45800 | 45850 | 45750 | 45 |
| 494 | 20250102 | 113700 | 1282963400 | 45800 | 45800 | 45800 | 45800 | 151 |
| 495 | 20250102 | 113600 | 1276047600 | 45800 | 45800 | 45850 | 45800 | 60 |
| 496 | 20250102 | 113500 | 1273299050 | 45800 | 45850 | 45850 | 45800 | 33 |
| 497 | 20250102 | 113400 | 1271787400 | 45750 | 45800 | 45850 | 45750 | 56 |
| 498 | 20250102 | 113300 | 1269223050 | 45800 | 45800 | 45800 | 45700 | 94 |
| 499 | 20250102 | 113200 | 1264922250 | 45800 | 45700 | 45800 | 45700 | 21 |
| 500 | 20250102 | 113100 | 1263960550 | 45850 | 45700 | 45850 | 45700 | 208 |
| 501 | 20250102 | 113000 | 1254445950 | 45700 | 45700 | 45700 | 45700 | 5 |
| 502 | 20250102 | 112900 | 1254217450 | 45700 | 45750 | 45750 | 45700 | 25 |
| 503 | 20250102 | 112800 | 1253074900 | 45750 | 45750 | 45750 | 45750 | 31 |
| 504 | 20250102 | 112700 | 1251656650 | 45750 | 45750 | 45800 | 45750 | 73 |
| 505 | 20250102 | 112600 | 1248316400 | 45700 | 45700 | 45800 | 45700 | 42 |
| 506 | 20250102 | 112500 | 1246394700 | 45750 | 45800 | 45800 | 45750 | 94 |
| 507 | 20250102 | 112400 | 1242091700 | 45700 | 45850 | 45850 | 45700 | 97 |
| 508 | 20250102 | 112300 | 1237658650 | 45700 | 45700 | 45750 | 45700 | 265 |
| 509 | 20250102 | 112200 | 1225547500 | 45650 | 45650 | 45650 | 45650 | 582 |
| 510 | 20250102 | 112100 | 1198979200 | 45700 | 45700 | 45700 | 45600 | 1186 |
| 511 | 20250102 | 112000 | 1144863050 | 45700 | 45700 | 45700 | 45650 | 107 |
| 512 | 20250102 | 111900 | 1139974750 | 45700 | 45750 | 45750 | 45700 | 214 |
| 513 | 20250102 | 111800 | 1130194600 | 45750 | 45750 | 45750 | 45750 | 325 |
| 514 | 20250102 | 111700 | 1115325850 | 45750 | 45800 | 45800 | 45750 | 121 |
| 515 | 20250102 | 111600 | 1109789550 | 45750 | 45750 | 45750 | 45750 | 35 |
| 516 | 20250102 | 111500 | 1108188300 | 45750 | 45750 | 45800 | 45750 | 158 |
| 517 | 20250102 | 111400 | 1100959700 | 45750 | 45850 | 45850 | 45750 | 1488 |
| 518 | 20250102 | 111300 | 1032814150 | 45850 | 45850 | 45850 | 45850 | 705 |
| 519 | 20250102 | 111200 | 1000489900 | 45900 | 45850 | 45900 | 45850 | 41 |
| 520 | 20250102 | 111100 | 998609600 | 45850 | 45900 | 45950 | 45850 | 94 |
| 521 | 20250102 | 111000 | 994297350 | 45900 | 45900 | 45900 | 45900 | 30 |
| 522 | 20250102 | 110900 | 992920350 | 45900 | 45900 | 45900 | 45900 | 78 |
| 523 | 20250102 | 110800 | 989340150 | 45900 | 45900 | 45900 | 45900 | 1 |
| 524 | 20250102 | 110700 | 989294250 | 45900 | 45900 | 45950 | 45900 | 378 |
| 525 | 20250102 | 110600 | 971932500 | 45850 | 45900 | 45900 | 45850 | 122 |
| 526 | 20250102 | 110500 | 966335000 | 45900 | 45900 | 45900 | 45900 | 53 |
| 527 | 20250102 | 110400 | 963902300 | 45900 | 45850 | 45900 | 45850 | 73 |
| 528 | 20250102 | 110300 | 960551700 | 45900 | 45900 | 45900 | 45850 | 516 |
| 529 | 20250102 | 110200 | 936870950 | 45900 | 45950 | 45950 | 45900 | 254 |
| 530 | 20250102 | 110100 | 925204600 | 46000 | 45950 | 46000 | 45950 | 84 |
| 531 | 20250102 | 110000 | 921342050 | 45950 | 46000 | 46000 | 45950 | 126 |
| 532 | 20250102 | 105900 | 915551700 | 45950 | 45950 | 45950 | 45950 | 192 |
| 533 | 20250102 | 105800 | 906729300 | 45950 | 45950 | 45950 | 45950 | 80 |
| 534 | 20250102 | 105700 | 903053300 | 45950 | 45900 | 45950 | 45900 | 51 |
| 535 | 20250102 | 105600 | 900711650 | 45900 | 45950 | 45950 | 45900 | 61 |
| 536 | 20250102 | 105500 | 897910950 | 45950 | 46050 | 46050 | 45950 | 335 |
| 537 | 20250102 | 105400 | 882509150 | 46100 | 46100 | 46100 | 45950 | 446 |
| 538 | 20250102 | 105300 | 862000450 | 46100 | 46100 | 46100 | 46100 | 14 |
| 539 | 20250102 | 105200 | 861355050 | 46050 | 46050 | 46050 | 46000 | 223 |
| 540 | 20250102 | 105100 | 851085950 | 46050 | 46000 | 46050 | 45950 | 190 |
| 541 | 20250102 | 105000 | 842346500 | 46000 | 45950 | 46000 | 45950 | 147 |
| 542 | 20250102 | 104900 | 835588500 | 46000 | 46000 | 46000 | 46000 | 2 |
| 543 | 20250102 | 104800 | 835496500 | 45950 | 45950 | 46000 | 45950 | 184 |
| 544 | 20250102 | 104700 | 827041650 | 45950 | 45950 | 45950 | 45900 | 207 |
| 545 | 20250102 | 104600 | 817534150 | 46000 | 45950 | 46000 | 45900 | 36 |
| 546 | 20250102 | 104500 | 815881250 | 45950 | 45900 | 45950 | 45850 | 190 |
| 547 | 20250102 | 104400 | 807156550 | 45900 | 45950 | 45950 | 45850 | 403 |
| 548 | 20250102 | 104300 | 788656600 | 46000 | 45950 | 46000 | 45900 | 435 |
| 549 | 20250102 | 104200 | 768681050 | 45950 | 46000 | 46000 | 45950 | 49 |
| 550 | 20250102 | 104100 | 766428950 | 46000 | 45950 | 46000 | 45950 | 102 |
| 551 | 20250102 | 104000 | 761742000 | 45900 | 46050 | 46050 | 45900 | 148 |
| 552 | 20250102 | 103900 | 754934100 | 46050 | 46100 | 46100 | 45900 | 576 |
| 553 | 20250102 | 103800 | 728471800 | 46100 | 46100 | 46100 | 46000 | 16 |
| 554 | 20250102 | 103700 | 727734400 | 46100 | 46000 | 46150 | 46000 | 205 |
| 555 | 20250102 | 103600 | 718290400 | 45950 | 46000 | 46050 | 45950 | 280 |
| 556 | 20250102 | 103500 | 705421100 | 45950 | 46100 | 46100 | 45950 | 1284 |
| 557 | 20250102 | 103400 | 646332800 | 46100 | 46250 | 46250 | 46100 | 613 |
| 558 | 20250102 | 103300 | 618018000 | 46250 | 46250 | 46250 | 46200 | 280 |
| 559 | 20250102 | 103200 | 605072250 | 46250 | 46250 | 46250 | 46250 | 153 |
| 560 | 20250102 | 103100 | 597996000 | 46250 | 46250 | 46300 | 46250 | 52 |
| 561 | 20250102 | 103000 | 595590000 | 46250 | 46200 | 46300 | 46200 | 288 |
| 562 | 20250102 | 102900 | 582272950 | 46200 | 46250 | 46250 | 46200 | 89 |
| 563 | 20250102 | 102800 | 578157900 | 46300 | 46350 | 46350 | 46300 | 89 |
| 564 | 20250102 | 102700 | 574034600 | 46350 | 46400 | 46400 | 46350 | 26 |
| 565 | 20250102 | 102600 | 572829050 | 46400 | 46450 | 46450 | 46400 | 199 |
| 566 | 20250102 | 102500 | 563592750 | 46450 | 46450 | 46450 | 46450 | 1 |
| 567 | 20250102 | 102400 | 563546300 | 46500 | 46500 | 46500 | 46500 | 35 |
| 568 | 20250102 | 102300 | 561918800 | 46500 | 46550 | 46550 | 46500 | 65 |
| 569 | 20250102 | 102200 | 558894250 | 46550 | 46600 | 46600 | 46500 | 224 |
| 570 | 20250102 | 102100 | 548464350 | 46600 | 46500 | 46600 | 46500 | 15 |
| 571 | 20250102 | 102000 | 547766750 | 46550 | 46600 | 46600 | 46550 | 284 |
| 572 | 20250102 | 101900 | 534542350 | 46650 | 46700 | 46700 | 46650 | 53 |
| 573 | 20250102 | 101800 | 532069750 | 46700 | 46650 | 46700 | 46600 | 261 |
| 574 | 20250102 | 101700 | 519901300 | 46650 | 46850 | 46850 | 46600 | 2040 |
| 575 | 20250102 | 101600 | 424621400 | 46850 | 46850 | 46850 | 46750 | 136 |
| 576 | 20250102 | 101500 | 418261150 | 46850 | 46800 | 46850 | 46700 | 180 |
| 577 | 20250102 | 101400 | 409841100 | 46700 | 46650 | 46750 | 46650 | 793 |
| 578 | 20250102 | 101300 | 372809300 | 46700 | 46550 | 46700 | 46500 | 474 |
| 579 | 20250102 | 101200 | 350726850 | 46550 | 46600 | 46700 | 46500 | 401 |
| 580 | 20250102 | 101100 | 332018550 | 46600 | 46450 | 46600 | 46300 | 1747 |
| 581 | 20250102 | 101000 | 251016700 | 46450 | 46150 | 46450 | 46150 | 553 |
| 582 | 20250102 | 100900 | 225394800 | 46300 | 46000 | 46300 | 46000 | 247 |
| 583 | 20250102 | 100800 | 213973300 | 46000 | 45950 | 46050 | 45900 | 275 |
| 584 | 20250102 | 100700 | 201321100 | 45950 | 45900 | 46000 | 45850 | 110 |
| 585 | 20250102 | 100600 | 196267400 | 45850 | 45900 | 45900 | 45850 | 49 |
| 586 | 20250102 | 100500 | 194020450 | 45850 | 46100 | 46100 | 45850 | 549 |
| 587 | 20250102 | 100400 | 168822300 | 45900 | 46050 | 46050 | 45900 | 349 |
| 588 | 20250102 | 100300 | 152784200 | 46000 | 45900 | 46250 | 45900 | 131 |
| 589 | 20250102 | 100200 | 146744200 | 46100 | 45900 | 46100 | 45850 | 255 |
| 590 | 20250102 | 100100 | 135033600 | 45950 | 46100 | 46150 | 45950 | 1333 |
| 591 | 20250102 | 100000 | 73616400 | 46100 | 45900 | 46500 | 45900 | 1599 |