34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 203300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 3 | 20250102 | 203200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20250102 | 203100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20250102 | 203000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20250102 | 202900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20250102 | 202800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20250102 | 202700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20250102 | 202600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20250102 | 202500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20250102 | 202400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20250102 | 202300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20250102 | 202200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20250102 | 202100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20250102 | 202000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20250102 | 201900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20250102 | 201800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20250102 | 201700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20250102 | 201600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20250102 | 201500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20250102 | 201400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20250102 | 201300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20250102 | 201200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20250102 | 201100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20250102 | 201000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20250102 | 200900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20250102 | 200800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20250102 | 200700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20250102 | 200600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20250102 | 200500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20250102 | 200400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20250102 | 200300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 33 | 20250102 | 200200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20250102 | 200100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20250102 | 200000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20250102 | 195900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20250102 | 195800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20250102 | 195700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20250102 | 195600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20250102 | 195500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20250102 | 195400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20250102 | 195300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20250102 | 195200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20250102 | 195100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20250102 | 195000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20250102 | 194900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20250102 | 194800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20250102 | 194700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20250102 | 194600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20250102 | 194500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20250102 | 194400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20250102 | 194300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20250102 | 194200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20250102 | 194100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20250102 | 194000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20250102 | 193900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20250102 | 193800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20250102 | 193700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20250102 | 193600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20250102 | 193500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20250102 | 193400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20250102 | 193300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 63 | 20250102 | 193200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20250102 | 193100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20250102 | 193000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20250102 | 192900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20250102 | 192800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20250102 | 192700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20250102 | 192600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20250102 | 192500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20250102 | 192400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20250102 | 192300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20250102 | 192200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20250102 | 192100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20250102 | 192000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20250102 | 191900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20250102 | 191800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20250102 | 191700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20250102 | 191600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20250102 | 191500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20250102 | 191400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20250102 | 191300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20250102 | 191200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20250102 | 191100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20250102 | 191000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20250102 | 190900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20250102 | 190800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20250102 | 190700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20250102 | 190600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20250102 | 190500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20250102 | 190400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20250102 | 190300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 93 | 20250102 | 190200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20250102 | 190100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20250102 | 190000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20250102 | 185900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20250102 | 185800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20250102 | 185700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20250102 | 185600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20250102 | 185500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20250102 | 185400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20250102 | 185300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20250102 | 185200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20250102 | 185100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20250102 | 185000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20250102 | 184900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20250102 | 184800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20250102 | 184700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20250102 | 184600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20250102 | 184500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20250102 | 184400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20250102 | 184300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20250102 | 184200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20250102 | 184100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20250102 | 184000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20250102 | 183900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20250102 | 183800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20250102 | 183700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20250102 | 183600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20250102 | 183500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20250102 | 183400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20250102 | 183300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 123 | 20250102 | 183200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20250102 | 183100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20250102 | 183000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20250102 | 182900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20250102 | 182800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20250102 | 182700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20250102 | 182600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20250102 | 182500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20250102 | 182400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20250102 | 182300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20250102 | 182200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20250102 | 182100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20250102 | 182000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20250102 | 181900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20250102 | 181800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20250102 | 181700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20250102 | 181600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20250102 | 181500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20250102 | 181400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20250102 | 181300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20250102 | 181200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20250102 | 181100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20250102 | 181000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20250102 | 180900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20250102 | 180800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20250102 | 180700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20250102 | 180600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20250102 | 180500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20250102 | 180400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20250102 | 180300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 153 | 20250102 | 180200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20250102 | 180100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20250102 | 180000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20250102 | 175900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20250102 | 175800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20250102 | 175700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20250102 | 175600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20250102 | 175500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20250102 | 175400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20250102 | 175300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20250102 | 175200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20250102 | 175100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20250102 | 175000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20250102 | 174900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20250102 | 174800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20250102 | 174700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20250102 | 174600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20250102 | 174500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20250102 | 174400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20250102 | 174300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20250102 | 174200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20250102 | 174100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20250102 | 174000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20250102 | 173900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20250102 | 173800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20250102 | 173700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20250102 | 173600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20250102 | 173500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20250102 | 173400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20250102 | 173300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 183 | 20250102 | 173200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20250102 | 173100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20250102 | 173000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20250102 | 172900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20250102 | 172800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20250102 | 172700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20250102 | 172600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20250102 | 172500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20250102 | 172400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20250102 | 172300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20250102 | 172200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20250102 | 172100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20250102 | 172000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20250102 | 171900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20250102 | 171800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20250102 | 171700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20250102 | 171600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20250102 | 171500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20250102 | 171400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20250102 | 171300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20250102 | 171200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20250102 | 171100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20250102 | 171000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20250102 | 170900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20250102 | 170800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20250102 | 170700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20250102 | 170600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20250102 | 170500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20250102 | 170400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20250102 | 170300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 213 | 20250102 | 170200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20250102 | 170100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20250102 | 170000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20250102 | 165900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20250102 | 165800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20250102 | 165700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 219 | 20250102 | 165600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20250102 | 165500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20250102 | 165400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20250102 | 165300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20250102 | 165200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 224 | 20250102 | 165100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 225 | 20250102 | 165000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 226 | 20250102 | 164900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 227 | 20250102 | 164800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 228 | 20250102 | 164700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 229 | 20250102 | 164600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 230 | 20250102 | 164500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 231 | 20250102 | 164400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 232 | 20250102 | 164300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 233 | 20250102 | 164200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 234 | 20250102 | 164100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 235 | 20250102 | 164000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 236 | 20250102 | 163900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 237 | 20250102 | 163800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 238 | 20250102 | 163700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 239 | 20250102 | 163600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 240 | 20250102 | 163500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 241 | 20250102 | 163400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 242 | 20250102 | 163300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 243 | 20250102 | 163200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 244 | 20250102 | 163100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 245 | 20250102 | 163000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 246 | 20250102 | 162900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 247 | 20250102 | 162800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 248 | 20250102 | 162700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 249 | 20250102 | 162600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 250 | 20250102 | 162500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 251 | 20250102 | 162400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 252 | 20250102 | 162300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 253 | 20250102 | 162200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 254 | 20250102 | 162100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 255 | 20250102 | 162000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 256 | 20250102 | 161900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 257 | 20250102 | 161800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 258 | 20250102 | 161700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 259 | 20250102 | 161600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 260 | 20250102 | 161500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 261 | 20250102 | 161400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 262 | 20250102 | 161300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 263 | 20250102 | 161200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 264 | 20250102 | 161100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 265 | 20250102 | 161000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 266 | 20250102 | 160900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 267 | 20250102 | 160800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 268 | 20250102 | 160700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 269 | 20250102 | 160600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 270 | 20250102 | 160500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 271 | 20250102 | 160400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 272 | 20250102 | 160300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 273 | 20250102 | 160200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 274 | 20250102 | 160100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 275 | 20250102 | 160000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 276 | 20250102 | 155900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 277 | 20250102 | 155800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 278 | 20250102 | 155700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 279 | 20250102 | 155600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 280 | 20250102 | 155500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 281 | 20250102 | 155400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 282 | 20250102 | 155300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 283 | 20250102 | 155200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 284 | 20250102 | 155100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 285 | 20250102 | 155000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 286 | 20250102 | 154900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 287 | 20250102 | 154800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 288 | 20250102 | 154700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 289 | 20250102 | 154600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 290 | 20250102 | 154500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 291 | 20250102 | 154400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 292 | 20250102 | 154300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 293 | 20250102 | 154200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 294 | 20250102 | 154100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 295 | 20250102 | 154000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 296 | 20250102 | 153900 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 297 | 20250102 | 153800 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 298 | 20250102 | 153700 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 299 | 20250102 | 153600 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 300 | 20250102 | 153500 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 301 | 20250102 | 153400 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 302 | 20250102 | 153300 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 303 | 20250102 | 153200 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 304 | 20250102 | 153100 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 305 | 20250102 | 153000 | 9312579750 | 42200 | 42200 | 42200 | 42200 | 4882 |
| 306 | 20250102 | 152900 | 9106559350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 307 | 20250102 | 152800 | 9106559350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 308 | 20250102 | 152700 | 9106559350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 309 | 20250102 | 152600 | 9106559350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 310 | 20250102 | 152500 | 9106559350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 311 | 20250102 | 152400 | 9106559350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 312 | 20250102 | 152300 | 9106559350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 313 | 20250102 | 152200 | 9106559350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 314 | 20250102 | 152100 | 9106559350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 315 | 20250102 | 152000 | 9106559350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 316 | 20250102 | 151900 | 9106559350 | 42250 | 42200 | 42250 | 42200 | 472 |
| 317 | 20250102 | 151800 | 9086618650 | 42200 | 42200 | 42250 | 42200 | 277 |
| 318 | 20250102 | 151700 | 9074926200 | 42200 | 42200 | 42250 | 42200 | 133 |
| 319 | 20250102 | 151600 | 9069312700 | 42200 | 42250 | 42250 | 42200 | 182 |
| 320 | 20250102 | 151500 | 9061629200 | 42200 | 42200 | 42300 | 42200 | 1403 |
| 321 | 20250102 | 151400 | 9002358200 | 42150 | 42250 | 42250 | 42150 | 186 |
| 322 | 20250102 | 151300 | 8994514750 | 42150 | 42200 | 42250 | 42150 | 1403 |
| 323 | 20250102 | 151200 | 8935363900 | 42200 | 42100 | 42200 | 42100 | 474 |
| 324 | 20250102 | 151100 | 8915388700 | 42100 | 42100 | 42250 | 42100 | 521 |
| 325 | 20250102 | 151000 | 8893419450 | 42250 | 42250 | 42300 | 42100 | 570 |
| 326 | 20250102 | 150900 | 8869346200 | 42250 | 42350 | 42350 | 42150 | 567 |
| 327 | 20250102 | 150800 | 8845379600 | 42350 | 42200 | 42350 | 42100 | 659 |
| 328 | 20250102 | 150700 | 8817533350 | 42200 | 42250 | 42350 | 42200 | 228 |
| 329 | 20250102 | 150600 | 8807908050 | 42250 | 42300 | 42350 | 42200 | 593 |
| 330 | 20250102 | 150500 | 8782831800 | 42200 | 42250 | 42350 | 42200 | 955 |
| 331 | 20250102 | 150400 | 8742460900 | 42250 | 42250 | 42250 | 42100 | 2051 |
| 332 | 20250102 | 150300 | 8655883850 | 42300 | 42200 | 42350 | 42200 | 618 |
| 333 | 20250102 | 150200 | 8629773000 | 42200 | 42300 | 42300 | 42200 | 207 |
| 334 | 20250102 | 150100 | 8621036500 | 42300 | 42250 | 42400 | 42200 | 267 |
| 335 | 20250102 | 150000 | 8609752350 | 42250 | 42250 | 42350 | 42200 | 399 |
| 336 | 20250102 | 145900 | 8592879000 | 42250 | 42250 | 42250 | 42150 | 1201 |
| 337 | 20250102 | 145800 | 8542167350 | 42200 | 42300 | 42350 | 42200 | 1722 |
| 338 | 20250102 | 145700 | 8469433550 | 42300 | 42500 | 42550 | 42300 | 1220 |
| 339 | 20250102 | 145600 | 8417653150 | 42500 | 42550 | 42650 | 42500 | 963 |
| 340 | 20250102 | 145500 | 8376664200 | 42550 | 42500 | 42600 | 42500 | 860 |
| 341 | 20250102 | 145400 | 8340059000 | 42550 | 42600 | 42600 | 42450 | 654 |
| 342 | 20250102 | 145300 | 8312243200 | 42550 | 42550 | 42600 | 42500 | 796 |
| 343 | 20250102 | 145200 | 8278376550 | 42500 | 42550 | 42550 | 42450 | 685 |
| 344 | 20250102 | 145100 | 8249255150 | 42550 | 42600 | 42600 | 42500 | 2027 |
| 345 | 20250102 | 145000 | 8162998850 | 42550 | 42650 | 42700 | 42550 | 793 |
| 346 | 20250102 | 144900 | 8129191100 | 42600 | 42650 | 42700 | 42500 | 638 |
| 347 | 20250102 | 144800 | 8101990700 | 42600 | 42700 | 42700 | 42600 | 778 |
| 348 | 20250102 | 144700 | 8068811300 | 42700 | 42650 | 42700 | 42600 | 921 |
| 349 | 20250102 | 144600 | 8029528750 | 42600 | 42650 | 42700 | 42600 | 1022 |
| 350 | 20250102 | 144500 | 7985942450 | 42650 | 42600 | 42700 | 42550 | 973 |
| 351 | 20250102 | 144400 | 7944469100 | 42600 | 42600 | 42650 | 42550 | 1150 |
| 352 | 20250102 | 144300 | 7895488050 | 42550 | 42450 | 42600 | 42450 | 594 |
| 353 | 20250102 | 144200 | 7870204850 | 42450 | 42400 | 42500 | 42400 | 879 |
| 354 | 20250102 | 144100 | 7832896400 | 42400 | 42550 | 42700 | 42400 | 2810 |
| 355 | 20250102 | 144000 | 7713489850 | 42650 | 42550 | 42700 | 42550 | 4084 |
| 356 | 20250102 | 143900 | 7539384100 | 42600 | 42650 | 42700 | 42550 | 2819 |
| 357 | 20250102 | 143800 | 7419217150 | 42650 | 42700 | 42700 | 42650 | 451 |
| 358 | 20250102 | 143700 | 7399972700 | 42650 | 42650 | 42700 | 42600 | 2203 |
| 359 | 20250102 | 143600 | 7306020750 | 42650 | 42650 | 42700 | 42650 | 151 |
| 360 | 20250102 | 143500 | 7299579600 | 42650 | 42700 | 42700 | 42650 | 668 |
| 361 | 20250102 | 143400 | 7271084600 | 42650 | 42650 | 42700 | 42650 | 214 |
| 362 | 20250102 | 143300 | 7261953750 | 42700 | 42700 | 42700 | 42650 | 166 |
| 363 | 20250102 | 143200 | 7254868450 | 42700 | 42700 | 42700 | 42650 | 768 |
| 364 | 20250102 | 143100 | 7222078500 | 42650 | 42700 | 42700 | 42650 | 176 |
| 365 | 20250102 | 143000 | 7214566450 | 42700 | 42700 | 42700 | 42650 | 262 |
| 366 | 20250102 | 142900 | 7203384750 | 42700 | 42700 | 42700 | 42550 | 3543 |
| 367 | 20250102 | 142800 | 7052303100 | 42650 | 42700 | 42700 | 42650 | 327 |
| 368 | 20250102 | 142700 | 7038347700 | 42700 | 42700 | 42700 | 42650 | 167 |
| 369 | 20250102 | 142600 | 7031222200 | 42700 | 42700 | 42700 | 42650 | 201 |
| 370 | 20250102 | 142500 | 7022647000 | 42650 | 42650 | 42700 | 42650 | 546 |
| 371 | 20250102 | 142400 | 6999347200 | 42650 | 42700 | 42700 | 42650 | 562 |
| 372 | 20250102 | 142300 | 6975358350 | 42650 | 42700 | 42700 | 42650 | 259 |
| 373 | 20250102 | 142200 | 6964306550 | 42700 | 42650 | 42700 | 42650 | 157 |
| 374 | 20250102 | 142100 | 6957606500 | 42700 | 42700 | 42700 | 42650 | 274 |
| 375 | 20250102 | 142000 | 6945913300 | 42700 | 42700 | 42700 | 42650 | 177 |
| 376 | 20250102 | 141900 | 6938360200 | 42650 | 42700 | 42700 | 42650 | 641 |
| 377 | 20250102 | 141800 | 6911011550 | 42700 | 42700 | 42700 | 42650 | 553 |
| 378 | 20250102 | 141700 | 6887424950 | 42650 | 42700 | 42700 | 42600 | 247 |
| 379 | 20250102 | 141600 | 6876886850 | 42650 | 42650 | 42700 | 42650 | 576 |
| 380 | 20250102 | 141500 | 6852312900 | 42650 | 42600 | 42700 | 42550 | 1501 |
| 381 | 20250102 | 141400 | 6788419850 | 42700 | 42650 | 42700 | 42500 | 4473 |
| 382 | 20250102 | 141300 | 6597765250 | 42650 | 42650 | 42700 | 42650 | 238 |
| 383 | 20250102 | 141200 | 6587610450 | 42650 | 42750 | 42750 | 42650 | 64 |
| 384 | 20250102 | 141100 | 6584878700 | 42750 | 42750 | 42750 | 42700 | 508 |
| 385 | 20250102 | 141000 | 6563176450 | 42750 | 42750 | 42750 | 42700 | 244 |
| 386 | 20250102 | 140900 | 6552753900 | 42750 | 42750 | 42750 | 42700 | 111 |
| 387 | 20250102 | 140800 | 6548011650 | 42700 | 42750 | 42750 | 42700 | 419 |
| 388 | 20250102 | 140700 | 6530110500 | 42700 | 42750 | 42750 | 42700 | 130 |
| 389 | 20250102 | 140600 | 6524555750 | 42750 | 42750 | 42750 | 42700 | 105 |
| 390 | 20250102 | 140500 | 6520068750 | 42750 | 42700 | 42750 | 42700 | 1314 |
| 391 | 20250102 | 140400 | 6463926550 | 42750 | 42700 | 42750 | 42650 | 823 |
| 392 | 20250102 | 140300 | 6428787000 | 42650 | 42700 | 42700 | 42600 | 1207 |
| 393 | 20250102 | 140200 | 6377305850 | 42650 | 42700 | 42750 | 42650 | 194 |
| 394 | 20250102 | 140100 | 6369020000 | 42700 | 42700 | 42750 | 42650 | 1313 |
| 395 | 20250102 | 140000 | 6312989250 | 42700 | 42700 | 42700 | 42650 | 352 |
| 396 | 20250102 | 135900 | 6297960100 | 42700 | 42700 | 42700 | 42650 | 113 |
| 397 | 20250102 | 135800 | 6293136200 | 42700 | 42750 | 42750 | 42650 | 110 |
| 398 | 20250102 | 135700 | 6288437150 | 42750 | 42700 | 42750 | 42650 | 486 |
| 399 | 20250102 | 135600 | 6267686350 | 42650 | 42750 | 42750 | 42550 | 1023 |
| 400 | 20250102 | 135500 | 6224067000 | 42750 | 42700 | 42750 | 42700 | 147 |
| 401 | 20250102 | 135400 | 6217784500 | 42650 | 42750 | 42750 | 42600 | 2856 |
| 402 | 20250102 | 135300 | 6095903900 | 42750 | 42750 | 42800 | 42750 | 137 |
| 403 | 20250102 | 135200 | 6090041700 | 42800 | 42800 | 42800 | 42700 | 1644 |
| 404 | 20250102 | 135100 | 6019696400 | 42800 | 42700 | 42800 | 42700 | 528 |
| 405 | 20250102 | 135000 | 5997131950 | 42700 | 42350 | 42700 | 42350 | 4435 |
| 406 | 20250102 | 134900 | 5808670150 | 42300 | 42300 | 42350 | 42250 | 3383 |
| 407 | 20250102 | 134800 | 5665590850 | 42250 | 42150 | 42250 | 42150 | 1219 |
| 408 | 20250102 | 134700 | 5614167800 | 42200 | 42200 | 42250 | 42100 | 5678 |
| 409 | 20250102 | 134600 | 5375067200 | 42250 | 42250 | 42300 | 42250 | 228 |
| 410 | 20250102 | 134500 | 5365432150 | 42300 | 42300 | 42300 | 42250 | 49 |
| 411 | 20250102 | 134400 | 5363359750 | 42300 | 42250 | 42300 | 42150 | 386 |
| 412 | 20250102 | 134300 | 5347054100 | 42300 | 42250 | 42300 | 42200 | 700 |
| 413 | 20250102 | 134200 | 5317478000 | 42250 | 42300 | 42300 | 42200 | 255 |
| 414 | 20250102 | 134100 | 5306702750 | 42250 | 42300 | 42300 | 42200 | 1122 |
| 415 | 20250102 | 134000 | 5259303300 | 42300 | 42350 | 42400 | 42300 | 578 |
| 416 | 20250102 | 133900 | 5234832900 | 42400 | 42350 | 42400 | 42350 | 433 |
| 417 | 20250102 | 133800 | 5216484550 | 42350 | 42350 | 42400 | 42350 | 90 |
| 418 | 20250102 | 133700 | 5212670050 | 42350 | 42350 | 42400 | 42250 | 171 |
| 419 | 20250102 | 133600 | 5205428800 | 42350 | 42350 | 42400 | 42350 | 323 |
| 420 | 20250102 | 133500 | 5191748350 | 42350 | 42350 | 42350 | 42300 | 220 |
| 421 | 20250102 | 133400 | 5182437700 | 42350 | 42400 | 42400 | 42250 | 259 |
| 422 | 20250102 | 133300 | 5171474450 | 42400 | 42400 | 42400 | 42350 | 71 |
| 423 | 20250102 | 133200 | 5168464650 | 42400 | 42400 | 42450 | 42400 | 213 |
| 424 | 20250102 | 133100 | 5159429750 | 42400 | 42400 | 42400 | 42350 | 546 |
| 425 | 20250102 | 133000 | 5136280000 | 42350 | 42400 | 42400 | 42350 | 89 |
| 426 | 20250102 | 132900 | 5132506550 | 42400 | 42400 | 42400 | 42350 | 1269 |
| 427 | 20250102 | 132800 | 5078705800 | 42400 | 42350 | 42400 | 42300 | 622 |
| 428 | 20250102 | 132700 | 5052353250 | 42350 | 42350 | 42350 | 42300 | 318 |
| 429 | 20250102 | 132600 | 5038886050 | 42350 | 42350 | 42350 | 42300 | 183 |
| 430 | 20250102 | 132500 | 5031136350 | 42350 | 42350 | 42350 | 42300 | 249 |
| 431 | 20250102 | 132400 | 5020595450 | 42350 | 42350 | 42350 | 42300 | 41 |
| 432 | 20250102 | 132300 | 5018859200 | 42350 | 42350 | 42350 | 42300 | 246 |
| 433 | 20250102 | 132200 | 5008442900 | 42350 | 42250 | 42350 | 42250 | 1025 |
| 434 | 20250102 | 132100 | 4965088950 | 42250 | 42200 | 42250 | 42200 | 81 |
| 435 | 20250102 | 132000 | 4961668350 | 42250 | 42100 | 42300 | 42050 | 3960 |
| 436 | 20250102 | 131900 | 4794791000 | 42100 | 42050 | 42100 | 42050 | 543 |
| 437 | 20250102 | 131800 | 4771955900 | 42050 | 42050 | 42050 | 42000 | 221 |
| 438 | 20250102 | 131700 | 4762663650 | 42050 | 42100 | 42100 | 42000 | 151 |
| 439 | 20250102 | 131600 | 4756313950 | 42050 | 42100 | 42100 | 41950 | 42 |
| 440 | 20250102 | 131500 | 4754547600 | 42100 | 41900 | 42100 | 41850 | 2853 |
| 441 | 20250102 | 131400 | 4634785900 | 41900 | 41800 | 41900 | 41750 | 225 |
| 442 | 20250102 | 131300 | 4625373400 | 41900 | 41750 | 41900 | 41750 | 767 |
| 443 | 20250102 | 131200 | 4593296000 | 41750 | 41750 | 41750 | 41700 | 633 |
| 444 | 20250102 | 131100 | 4566874150 | 41750 | 41750 | 41750 | 41700 | 230 |
| 445 | 20250102 | 131000 | 4557280250 | 41750 | 41750 | 41750 | 41700 | 300 |
| 446 | 20250102 | 130900 | 4544755450 | 41750 | 41700 | 41750 | 41700 | 248 |
| 447 | 20250102 | 130800 | 4534404000 | 41750 | 41700 | 41750 | 41700 | 91 |
| 448 | 20250102 | 130700 | 4530607550 | 41700 | 41750 | 41750 | 41700 | 27 |
| 449 | 20250102 | 130600 | 4529480550 | 41750 | 41650 | 41750 | 41650 | 159 |
| 450 | 20250102 | 130500 | 4522846450 | 41750 | 41700 | 41800 | 41650 | 94 |
| 451 | 20250102 | 130400 | 4518925550 | 41650 | 41700 | 41800 | 41650 | 105 |
| 452 | 20250102 | 130300 | 4514545300 | 41700 | 41700 | 41800 | 41600 | 405 |
| 453 | 20250102 | 130200 | 4497649100 | 41700 | 41650 | 41700 | 41600 | 78 |
| 454 | 20250102 | 130100 | 4494397450 | 41650 | 41600 | 41700 | 41600 | 78 |
| 455 | 20250102 | 130000 | 4491148200 | 41700 | 41600 | 41700 | 41600 | 115 |
| 456 | 20250102 | 125900 | 4486358950 | 41600 | 41650 | 41700 | 41600 | 69 |
| 457 | 20250102 | 125800 | 4483485150 | 41600 | 41650 | 41650 | 41600 | 372 |
| 458 | 20250102 | 125700 | 4467992200 | 41650 | 41600 | 41650 | 41600 | 47 |
| 459 | 20250102 | 125600 | 4466035550 | 41600 | 41600 | 41650 | 41600 | 176 |
| 460 | 20250102 | 125500 | 4458705800 | 41650 | 41550 | 41650 | 41450 | 1077 |
| 461 | 20250102 | 125400 | 4413977600 | 41550 | 41700 | 41700 | 41550 | 535 |
| 462 | 20250102 | 125300 | 4391698300 | 41700 | 41700 | 41700 | 41650 | 165 |
| 463 | 20250102 | 125200 | 4384823700 | 41700 | 41750 | 41800 | 41650 | 646 |
| 464 | 20250102 | 125100 | 4357872650 | 41800 | 41800 | 41800 | 41750 | 92 |
| 465 | 20250102 | 125000 | 4354028350 | 41800 | 41750 | 41800 | 41750 | 75 |
| 466 | 20250102 | 124900 | 4350896850 | 41750 | 41800 | 41800 | 41750 | 54 |
| 467 | 20250102 | 124800 | 4348640950 | 41750 | 41800 | 41800 | 41750 | 21 |
| 468 | 20250102 | 124700 | 4347763800 | 41800 | 41750 | 41800 | 41700 | 47 |
| 469 | 20250102 | 124600 | 4345800000 | 41800 | 41750 | 41800 | 41700 | 199 |
| 470 | 20250102 | 124500 | 4337491050 | 41750 | 41750 | 41800 | 41750 | 27 |
| 471 | 20250102 | 124400 | 4336363100 | 41850 | 41850 | 41850 | 41750 | 106 |
| 472 | 20250102 | 124300 | 4331933300 | 41750 | 41900 | 41900 | 41750 | 143 |
| 473 | 20250102 | 124200 | 4325957650 | 41900 | 41850 | 41900 | 41800 | 375 |
| 474 | 20250102 | 124100 | 4310258300 | 41850 | 41900 | 41900 | 41700 | 118 |
| 475 | 20250102 | 124000 | 4305315550 | 41700 | 41900 | 41950 | 41700 | 273 |
| 476 | 20250102 | 123900 | 4293903450 | 41900 | 41950 | 41950 | 41850 | 153 |
| 477 | 20250102 | 123800 | 4287492750 | 41950 | 41900 | 41950 | 41900 | 106 |
| 478 | 20250102 | 123700 | 4283046450 | 41900 | 41800 | 41950 | 41800 | 207 |
| 479 | 20250102 | 123600 | 4274378450 | 41800 | 41850 | 41900 | 41800 | 443 |
| 480 | 20250102 | 123500 | 4255838400 | 41850 | 41900 | 41900 | 41850 | 119 |
| 481 | 20250102 | 123400 | 4250853250 | 41900 | 41900 | 41900 | 41750 | 20 |
| 482 | 20250102 | 123300 | 4250015650 | 41900 | 41900 | 41900 | 41750 | 57 |
| 483 | 20250102 | 123200 | 4247631850 | 41900 | 41900 | 41950 | 41900 | 171 |
| 484 | 20250102 | 123100 | 4240465700 | 41950 | 42000 | 42000 | 41950 | 42 |
| 485 | 20250102 | 123000 | 4238703300 | 42000 | 41950 | 42000 | 41900 | 129 |
| 486 | 20250102 | 122900 | 4233291400 | 41950 | 41950 | 41950 | 41900 | 228 |
| 487 | 20250102 | 122800 | 4223726950 | 41950 | 41950 | 41950 | 41900 | 116 |
| 488 | 20250102 | 122700 | 4218864850 | 41950 | 41950 | 41950 | 41900 | 38 |
| 489 | 20250102 | 122600 | 4217271250 | 41900 | 41850 | 41950 | 41800 | 659 |
| 490 | 20250102 | 122500 | 4189672300 | 41850 | 41900 | 41900 | 41850 | 109 |
| 491 | 20250102 | 122400 | 4185109900 | 41900 | 41900 | 41900 | 41850 | 214 |
| 492 | 20250102 | 122300 | 4176144200 | 41900 | 41900 | 41900 | 41850 | 365 |
| 493 | 20250102 | 122200 | 4160850850 | 41900 | 41900 | 41900 | 41850 | 36 |
| 494 | 20250102 | 122100 | 4159342650 | 41900 | 41850 | 41950 | 41850 | 370 |
| 495 | 20250102 | 122000 | 4143846400 | 41850 | 41850 | 41850 | 41800 | 129 |
| 496 | 20250102 | 121900 | 4138452100 | 41850 | 41950 | 41950 | 41850 | 172 |
| 497 | 20250102 | 121800 | 4131252150 | 41950 | 41900 | 41950 | 41900 | 122 |
| 498 | 20250102 | 121700 | 4126139850 | 41950 | 41950 | 41950 | 41900 | 522 |
| 499 | 20250102 | 121600 | 4104267200 | 41950 | 41950 | 41950 | 41850 | 214 |
| 500 | 20250102 | 121500 | 4095295850 | 41950 | 41900 | 41950 | 41900 | 844 |
| 501 | 20250102 | 121400 | 4059906450 | 41850 | 41900 | 41950 | 41850 | 111 |
| 502 | 20250102 | 121300 | 4055257500 | 41900 | 41950 | 42000 | 41900 | 198 |
| 503 | 20250102 | 121200 | 4046951600 | 41950 | 41950 | 41950 | 41900 | 43 |
| 504 | 20250102 | 121100 | 4045148000 | 41950 | 41950 | 41950 | 41850 | 9 |
| 505 | 20250102 | 121000 | 4044770750 | 41850 | 41950 | 41950 | 41850 | 398 |
| 506 | 20250102 | 120900 | 4028100350 | 41950 | 41900 | 41950 | 41850 | 401 |
| 507 | 20250102 | 120800 | 4011298350 | 41850 | 41900 | 41900 | 41850 | 25 |
| 508 | 20250102 | 120700 | 4010251000 | 41900 | 41800 | 41900 | 41800 | 415 |
| 509 | 20250102 | 120600 | 3992882000 | 41750 | 41900 | 41900 | 41750 | 121 |
| 510 | 20250102 | 120500 | 3987825750 | 41900 | 41850 | 41900 | 41800 | 514 |
| 511 | 20250102 | 120400 | 3966333050 | 41950 | 41900 | 41950 | 41850 | 17 |
| 512 | 20250102 | 120300 | 3965620450 | 41950 | 41850 | 41950 | 41850 | 129 |
| 513 | 20250102 | 120200 | 3960219550 | 41950 | 41900 | 41950 | 41850 | 109 |
| 514 | 20250102 | 120100 | 3955652350 | 41900 | 41850 | 41950 | 41850 | 62 |
| 515 | 20250102 | 120000 | 3953054900 | 41850 | 41950 | 41950 | 41850 | 480 |
| 516 | 20250102 | 115900 | 3932953800 | 41950 | 41850 | 41950 | 41850 | 37 |
| 517 | 20250102 | 115800 | 3931402300 | 41850 | 41850 | 41950 | 41800 | 531 |
| 518 | 20250102 | 115700 | 3909181600 | 41850 | 41950 | 41950 | 41850 | 151 |
| 519 | 20250102 | 115600 | 3902855600 | 41900 | 42100 | 42100 | 41900 | 310 |
| 520 | 20250102 | 115500 | 3889852550 | 42100 | 42050 | 42100 | 42000 | 758 |
| 521 | 20250102 | 115400 | 3858005950 | 42050 | 42050 | 42100 | 42050 | 177 |
| 522 | 20250102 | 115300 | 3850559850 | 42050 | 42050 | 42100 | 42000 | 165 |
| 523 | 20250102 | 115200 | 3843616050 | 42050 | 42100 | 42100 | 42050 | 547 |
| 524 | 20250102 | 115100 | 3820608950 | 42100 | 42000 | 42100 | 42000 | 1881 |
| 525 | 20250102 | 115000 | 3741568250 | 42000 | 42000 | 42000 | 41950 | 101 |
| 526 | 20250102 | 114900 | 3737330150 | 41950 | 42000 | 42000 | 41950 | 63 |
| 527 | 20250102 | 114800 | 3734686950 | 41950 | 42000 | 42000 | 41950 | 306 |
| 528 | 20250102 | 114700 | 3721836300 | 42000 | 41950 | 42000 | 41950 | 663 |
| 529 | 20250102 | 114600 | 3694017200 | 41900 | 41900 | 41950 | 41900 | 112 |
| 530 | 20250102 | 114500 | 3689321300 | 41950 | 41800 | 41950 | 41800 | 384 |
| 531 | 20250102 | 114400 | 3673214100 | 41950 | 41900 | 41950 | 41900 | 269 |
| 532 | 20250102 | 114300 | 3661942400 | 41950 | 41900 | 42000 | 41850 | 1135 |
| 533 | 20250102 | 114200 | 3614360150 | 41900 | 41950 | 41950 | 41850 | 334 |
| 534 | 20250102 | 114100 | 3600367850 | 41950 | 42000 | 42000 | 41900 | 42 |
| 535 | 20250102 | 114000 | 3598605200 | 42000 | 41900 | 42000 | 41900 | 425 |
| 536 | 20250102 | 113900 | 3580782250 | 41900 | 41900 | 41950 | 41900 | 144 |
| 537 | 20250102 | 113800 | 3574743050 | 41900 | 41950 | 41950 | 41900 | 28 |
| 538 | 20250102 | 113700 | 3573568950 | 41950 | 41950 | 42000 | 41850 | 111 |
| 539 | 20250102 | 113600 | 3568911950 | 42000 | 42050 | 42050 | 41950 | 264 |
| 540 | 20250102 | 113500 | 3557823650 | 42000 | 42050 | 42050 | 42000 | 29 |
| 541 | 20250102 | 113400 | 3556604450 | 42050 | 42100 | 42100 | 42000 | 680 |
| 542 | 20250102 | 113300 | 3528015950 | 42050 | 42050 | 42100 | 42000 | 1289 |
| 543 | 20250102 | 113200 | 3473843500 | 42050 | 42050 | 42100 | 42050 | 1314 |
| 544 | 20250102 | 113100 | 3418543900 | 42050 | 42000 | 42050 | 42000 | 1492 |
| 545 | 20250102 | 113000 | 3355811650 | 42050 | 41950 | 42050 | 41950 | 726 |
| 546 | 20250102 | 112900 | 3325316700 | 42000 | 42000 | 42050 | 41950 | 171 |
| 547 | 20250102 | 112800 | 3318137100 | 42050 | 41950 | 42050 | 41950 | 886 |
| 548 | 20250102 | 112700 | 3280917700 | 41950 | 41800 | 42000 | 41800 | 3212 |
| 549 | 20250102 | 112600 | 3146454350 | 41800 | 41650 | 41800 | 41600 | 1892 |
| 550 | 20250102 | 112500 | 3067564650 | 41600 | 41600 | 41650 | 41550 | 937 |
| 551 | 20250102 | 112400 | 3028576900 | 41600 | 41600 | 41600 | 41550 | 122 |
| 552 | 20250102 | 112300 | 3023506100 | 41550 | 41400 | 41550 | 41400 | 487 |
| 553 | 20250102 | 112200 | 3003273600 | 41400 | 41450 | 41550 | 41350 | 484 |
| 554 | 20250102 | 112100 | 2983249650 | 41500 | 41450 | 41550 | 41350 | 431 |
| 555 | 20250102 | 112000 | 2965382650 | 41500 | 41500 | 41500 | 41400 | 245 |
| 556 | 20250102 | 111900 | 2955224250 | 41500 | 41500 | 41500 | 41300 | 298 |
| 557 | 20250102 | 111800 | 2942870600 | 41500 | 41550 | 41550 | 41350 | 393 |
| 558 | 20250102 | 111700 | 2926581000 | 41600 | 41500 | 41650 | 41300 | 484 |
| 559 | 20250102 | 111600 | 2906488600 | 41350 | 41450 | 41650 | 41350 | 1672 |
| 560 | 20250102 | 111500 | 2837034650 | 41450 | 41400 | 41450 | 41300 | 1312 |
| 561 | 20250102 | 111400 | 2782758050 | 41400 | 41400 | 41500 | 41350 | 229 |
| 562 | 20250102 | 111300 | 2773281400 | 41450 | 41400 | 41450 | 41350 | 295 |
| 563 | 20250102 | 111200 | 2761077550 | 41550 | 41450 | 41600 | 41400 | 650 |
| 564 | 20250102 | 111100 | 2734109100 | 41400 | 41500 | 41500 | 41350 | 384 |
| 565 | 20250102 | 111000 | 2718196800 | 41500 | 41700 | 41700 | 41500 | 233 |
| 566 | 20250102 | 110900 | 2708505750 | 41700 | 41600 | 41750 | 41600 | 232 |
| 567 | 20250102 | 110800 | 2698839100 | 41700 | 41650 | 41750 | 41600 | 454 |
| 568 | 20250102 | 110700 | 2679920700 | 41600 | 41650 | 41750 | 41600 | 757 |
| 569 | 20250102 | 110600 | 2648370900 | 41650 | 41500 | 41650 | 41500 | 827 |
| 570 | 20250102 | 110500 | 2613961650 | 41500 | 41500 | 41500 | 41400 | 780 |
| 571 | 20250102 | 110400 | 2581600850 | 41500 | 41500 | 41600 | 41450 | 769 |
| 572 | 20250102 | 110300 | 2549689850 | 41500 | 41550 | 41600 | 41500 | 1361 |
| 573 | 20250102 | 110200 | 2493111550 | 41600 | 41450 | 41600 | 41400 | 1177 |
| 574 | 20250102 | 110100 | 2444250700 | 41400 | 41400 | 41500 | 41350 | 1275 |
| 575 | 20250102 | 110000 | 2391417500 | 41350 | 41000 | 41400 | 41000 | 3228 |
| 576 | 20250102 | 105900 | 2258237750 | 40950 | 41050 | 41050 | 40850 | 1037 |
| 577 | 20250102 | 105800 | 2215733500 | 40850 | 40850 | 41050 | 40800 | 227 |
| 578 | 20250102 | 105700 | 2206461400 | 40850 | 40900 | 41100 | 40800 | 1811 |
| 579 | 20250102 | 105600 | 2132152150 | 40900 | 40700 | 40900 | 40550 | 2195 |
| 580 | 20250102 | 105500 | 2042661150 | 40650 | 40650 | 40700 | 40550 | 439 |
| 581 | 20250102 | 105400 | 2024820850 | 40650 | 40550 | 40650 | 40500 | 1395 |
| 582 | 20250102 | 105300 | 1968224950 | 40550 | 40550 | 40550 | 40500 | 541 |
| 583 | 20250102 | 105200 | 1946300250 | 40400 | 40400 | 40550 | 40400 | 753 |
| 584 | 20250102 | 105100 | 1915817950 | 40400 | 40250 | 40450 | 40250 | 1756 |
| 585 | 20250102 | 105000 | 1844994350 | 40200 | 40250 | 40300 | 40150 | 851 |
| 586 | 20250102 | 104900 | 1810765000 | 40200 | 40200 | 40250 | 40200 | 494 |
| 587 | 20250102 | 104800 | 1790906150 | 40200 | 40250 | 40300 | 40150 | 116 |
| 588 | 20250102 | 104700 | 1786246200 | 40250 | 40300 | 40300 | 40200 | 386 |
| 589 | 20250102 | 104600 | 1770728650 | 40200 | 40250 | 40300 | 40200 | 969 |
| 590 | 20250102 | 104500 | 1731699400 | 40250 | 40200 | 40250 | 40150 | 481 |
| 591 | 20250102 | 104400 | 1712363850 | 40250 | 40250 | 40250 | 40200 | 303 |
| 592 | 20250102 | 104300 | 1700180300 | 40200 | 40200 | 40250 | 40150 | 789 |
| 593 | 20250102 | 104200 | 1668457300 | 40200 | 40250 | 40250 | 40100 | 121 |
| 594 | 20250102 | 104100 | 1663594950 | 40300 | 40150 | 40300 | 40150 | 889 |
| 595 | 20250102 | 104000 | 1627834600 | 40250 | 40200 | 40250 | 40050 | 1420 |
| 596 | 20250102 | 103900 | 1570936500 | 40200 | 40150 | 40200 | 40100 | 660 |
| 597 | 20250102 | 103800 | 1544424200 | 40150 | 40150 | 40250 | 40100 | 796 |
| 598 | 20250102 | 103700 | 1512433850 | 40150 | 40200 | 40200 | 40100 | 163 |
| 599 | 20250102 | 103600 | 1505895100 | 40250 | 40150 | 40250 | 40100 | 675 |
| 600 | 20250102 | 103500 | 1478791200 | 40200 | 40200 | 40200 | 40100 | 309 |
| 601 | 20250102 | 103400 | 1466384850 | 40150 | 40200 | 40250 | 40150 | 186 |
| 602 | 20250102 | 103300 | 1458911800 | 40250 | 40250 | 40300 | 40200 | 228 |
| 603 | 20250102 | 103200 | 1449737650 | 40250 | 40100 | 40250 | 40100 | 1007 |
| 604 | 20250102 | 103100 | 1409309350 | 40100 | 40150 | 40150 | 40100 | 578 |
| 605 | 20250102 | 103000 | 1386126250 | 40100 | 40200 | 40250 | 40100 | 492 |
| 606 | 20250102 | 102900 | 1366373250 | 40200 | 40250 | 40250 | 40150 | 556 |
| 607 | 20250102 | 102800 | 1344016750 | 40250 | 40300 | 40300 | 40250 | 412 |
| 608 | 20250102 | 102700 | 1327425950 | 40300 | 40300 | 40400 | 40300 | 447 |
| 609 | 20250102 | 102600 | 1309401700 | 40300 | 40400 | 40400 | 40300 | 1011 |
| 610 | 20250102 | 102500 | 1268594000 | 40350 | 40450 | 40450 | 40300 | 1438 |
| 611 | 20250102 | 102400 | 1210518700 | 40400 | 40350 | 40500 | 40350 | 1174 |
| 612 | 20250102 | 102300 | 1163067000 | 40350 | 40400 | 40400 | 40300 | 549 |
| 613 | 20250102 | 102200 | 1140916800 | 40450 | 40400 | 40450 | 40350 | 127 |
| 614 | 20250102 | 102100 | 1135788700 | 40400 | 40400 | 40400 | 40350 | 620 |
| 615 | 20250102 | 102000 | 1110744900 | 40400 | 40250 | 40400 | 40250 | 942 |
| 616 | 20250102 | 101900 | 1072782250 | 40300 | 40300 | 40300 | 40250 | 23 |
| 617 | 20250102 | 101800 | 1071855500 | 40300 | 40300 | 40300 | 40250 | 566 |
| 618 | 20250102 | 101700 | 1049047300 | 40250 | 40050 | 40250 | 40000 | 1043 |
| 619 | 20250102 | 101600 | 1007131900 | 40050 | 40000 | 40150 | 39950 | 884 |
| 620 | 20250102 | 101500 | 971755300 | 40000 | 40100 | 40200 | 40000 | 1076 |
| 621 | 20250102 | 101400 | 928650850 | 40100 | 40100 | 40100 | 40050 | 98 |
| 622 | 20250102 | 101300 | 924721550 | 40100 | 40000 | 40150 | 39950 | 1593 |
| 623 | 20250102 | 101200 | 860918600 | 40000 | 39950 | 40000 | 39900 | 3253 |
| 624 | 20250102 | 101100 | 731033150 | 40000 | 39900 | 40050 | 39900 | 449 |
| 625 | 20250102 | 101000 | 713117100 | 39950 | 39900 | 40000 | 39900 | 862 |
| 626 | 20250102 | 100900 | 678674150 | 39900 | 39800 | 39950 | 39800 | 705 |
| 627 | 20250102 | 100800 | 650544750 | 39850 | 39900 | 39950 | 39800 | 1474 |
| 628 | 20250102 | 100700 | 591787700 | 39900 | 40000 | 40050 | 39900 | 644 |
| 629 | 20250102 | 100600 | 566055400 | 40050 | 40050 | 40050 | 40000 | 192 |
| 630 | 20250102 | 100500 | 558367900 | 40050 | 40050 | 40100 | 39950 | 551 |
| 631 | 20250102 | 100400 | 536325900 | 40050 | 40150 | 40150 | 40000 | 5789 |
| 632 | 20250102 | 100300 | 304550700 | 40150 | 40350 | 40400 | 40150 | 1076 |
| 633 | 20250102 | 100200 | 261208600 | 40400 | 40600 | 40600 | 40350 | 4249 |
| 634 | 20250102 | 100100 | 89516450 | 40650 | 40500 | 40650 | 40500 | 1105 |
| 635 | 20250102 | 100000 | 44676000 | 40550 | 40500 | 40600 | 40400 | 1099 |