33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 191300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 1257 |
| 3 | 20250103 | 191200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20250103 | 191100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20250103 | 191000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20250103 | 190900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20250103 | 190800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20250103 | 190700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20250103 | 190600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20250103 | 190500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20250103 | 190400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20250103 | 190300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20250103 | 190200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20250103 | 190100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20250103 | 190000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20250103 | 185900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20250103 | 185800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20250103 | 185700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20250103 | 185600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20250103 | 185500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20250103 | 185400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20250103 | 185300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20250103 | 185200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20250103 | 185100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20250103 | 185000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20250103 | 184900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20250103 | 184800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20250103 | 184700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20250103 | 184600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20250103 | 184500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20250103 | 184400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20250103 | 184300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 1257 |
| 33 | 20250103 | 184200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20250103 | 184100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20250103 | 184000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20250103 | 183900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20250103 | 183800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20250103 | 183700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20250103 | 183600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20250103 | 183500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20250103 | 183400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20250103 | 183300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20250103 | 183200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20250103 | 183100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20250103 | 183000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20250103 | 182900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20250103 | 182800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20250103 | 182700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20250103 | 182600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20250103 | 182500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20250103 | 182400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20250103 | 182300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20250103 | 182200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20250103 | 182100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20250103 | 182000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20250103 | 181900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20250103 | 181800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20250103 | 181700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20250103 | 181600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20250103 | 181500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20250103 | 181400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20250103 | 181300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 1257 |
| 63 | 20250103 | 181200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20250103 | 181100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20250103 | 181000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20250103 | 180900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20250103 | 180800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20250103 | 180700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20250103 | 180600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20250103 | 180500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20250103 | 180400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20250103 | 180300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20250103 | 180200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20250103 | 180100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20250103 | 180000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20250103 | 175900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20250103 | 175800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20250103 | 175700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20250103 | 175600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20250103 | 175500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20250103 | 175400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20250103 | 175300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20250103 | 175200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20250103 | 175100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20250103 | 175000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20250103 | 174900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20250103 | 174800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20250103 | 174700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20250103 | 174600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20250103 | 174500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20250103 | 174400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20250103 | 174300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 1257 |
| 93 | 20250103 | 174200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20250103 | 174100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20250103 | 174000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20250103 | 173900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20250103 | 173800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20250103 | 173700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20250103 | 173600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20250103 | 173500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20250103 | 173400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20250103 | 173300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20250103 | 173200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20250103 | 173100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20250103 | 173000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20250103 | 172900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20250103 | 172800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20250103 | 172700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20250103 | 172600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20250103 | 172500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20250103 | 172400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20250103 | 172300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20250103 | 172200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20250103 | 172100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20250103 | 172000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20250103 | 171900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20250103 | 171800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20250103 | 171700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20250103 | 171600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20250103 | 171500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20250103 | 171400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20250103 | 171300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 1257 |
| 123 | 20250103 | 171200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20250103 | 171100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20250103 | 171000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20250103 | 170900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20250103 | 170800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20250103 | 170700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20250103 | 170600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20250103 | 170500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20250103 | 170400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20250103 | 170300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20250103 | 170200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20250103 | 170100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20250103 | 170000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20250103 | 165900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20250103 | 165800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20250103 | 165700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20250103 | 165600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20250103 | 165500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20250103 | 165400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20250103 | 165300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20250103 | 165200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20250103 | 165100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20250103 | 165000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20250103 | 164900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20250103 | 164800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20250103 | 164700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20250103 | 164600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20250103 | 164500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20250103 | 164400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20250103 | 164300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 1257 |
| 153 | 20250103 | 164200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20250103 | 164100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20250103 | 164000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20250103 | 163900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20250103 | 163800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20250103 | 163700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20250103 | 163600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20250103 | 163500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20250103 | 163400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20250103 | 163300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20250103 | 163200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20250103 | 163100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20250103 | 163000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20250103 | 162900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20250103 | 162800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20250103 | 162700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20250103 | 162600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20250103 | 162500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20250103 | 162400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20250103 | 162300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20250103 | 162200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20250103 | 162100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20250103 | 162000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20250103 | 161900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20250103 | 161800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20250103 | 161700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20250103 | 161600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20250103 | 161500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20250103 | 161400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20250103 | 161300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 1257 |
| 183 | 20250103 | 161200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20250103 | 161100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20250103 | 161000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20250103 | 160900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20250103 | 160800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20250103 | 160700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20250103 | 160600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20250103 | 160500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20250103 | 160400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20250103 | 160300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20250103 | 160200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20250103 | 160100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20250103 | 160000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20250103 | 155900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20250103 | 155800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20250103 | 155700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20250103 | 155600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20250103 | 155500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20250103 | 155400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20250103 | 155300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20250103 | 155200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20250103 | 155100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20250103 | 155000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20250103 | 154900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20250103 | 154800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20250103 | 154700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20250103 | 154600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20250103 | 154500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20250103 | 154400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20250103 | 154300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 1257 |
| 213 | 20250103 | 154200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20250103 | 154100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20250103 | 154000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20250103 | 153900 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20250103 | 153800 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20250103 | 153700 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20250103 | 153600 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20250103 | 153500 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20250103 | 153400 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20250103 | 153300 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20250103 | 153200 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20250103 | 153100 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20250103 | 153000 | 10372763800 | 44500 | 44500 | 44500 | 44500 | 1257 |
| 226 | 20250103 | 152900 | 10316827300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20250103 | 152800 | 10316827300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20250103 | 152700 | 10316827300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20250103 | 152600 | 10316827300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 230 | 20250103 | 152500 | 10316827300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20250103 | 152400 | 10316827300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20250103 | 152300 | 10316827300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20250103 | 152200 | 10316827300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20250103 | 152100 | 10316827300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20250103 | 152000 | 10316827300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20250103 | 151900 | 10316827300 | 44550 | 44500 | 44550 | 44500 | 877 |
| 237 | 20250103 | 151800 | 10277769750 | 44550 | 44500 | 44550 | 44500 | 2826 |
| 238 | 20250103 | 151700 | 10151948300 | 44500 | 44500 | 44550 | 44450 | 431 |
| 239 | 20250103 | 151600 | 10132758450 | 44450 | 44450 | 44500 | 44450 | 1092 |
| 240 | 20250103 | 151500 | 10084197750 | 44450 | 44500 | 44500 | 44450 | 1619 |
| 241 | 20250103 | 151400 | 10012158350 | 44450 | 44500 | 44500 | 44450 | 697 |
| 242 | 20250103 | 151300 | 9981151350 | 44450 | 44450 | 44500 | 44450 | 662 |
| 243 | 20250103 | 151200 | 9951706750 | 44500 | 44500 | 44500 | 44450 | 742 |
| 244 | 20250103 | 151100 | 9918698050 | 44450 | 44500 | 44500 | 44450 | 861 |
| 245 | 20250103 | 151000 | 9880395700 | 44450 | 44450 | 44500 | 44450 | 826 |
| 246 | 20250103 | 150900 | 9843648500 | 44500 | 44400 | 44500 | 44350 | 470 |
| 247 | 20250103 | 150800 | 9822775600 | 44400 | 44400 | 44450 | 44300 | 2092 |
| 248 | 20250103 | 150700 | 9729842400 | 44400 | 44350 | 44500 | 44300 | 1170 |
| 249 | 20250103 | 150600 | 9677891050 | 44350 | 44350 | 44400 | 44350 | 930 |
| 250 | 20250103 | 150500 | 9636637800 | 44350 | 44350 | 44500 | 44350 | 1335 |
| 251 | 20250103 | 150400 | 9577362150 | 44400 | 44400 | 44400 | 44350 | 596 |
| 252 | 20250103 | 150300 | 9550908450 | 44350 | 44350 | 44450 | 44300 | 1512 |
| 253 | 20250103 | 150200 | 9483823200 | 44350 | 44300 | 44350 | 44300 | 643 |
| 254 | 20250103 | 150100 | 9455317550 | 44300 | 44400 | 44450 | 44300 | 442 |
| 255 | 20250103 | 150000 | 9435700300 | 44400 | 44450 | 44500 | 44350 | 676 |
| 256 | 20250103 | 145900 | 9405663150 | 44400 | 44450 | 44500 | 44300 | 2415 |
| 257 | 20250103 | 145800 | 9298428050 | 44450 | 44350 | 44450 | 44300 | 2419 |
| 258 | 20250103 | 145700 | 9191148850 | 44350 | 44400 | 44400 | 44300 | 2332 |
| 259 | 20250103 | 145600 | 9087705750 | 44350 | 44400 | 44500 | 44350 | 779 |
| 260 | 20250103 | 145500 | 9053111300 | 44350 | 44350 | 44450 | 44300 | 1399 |
| 261 | 20250103 | 145400 | 8991053000 | 44350 | 44450 | 44500 | 44350 | 2449 |
| 262 | 20250103 | 145300 | 8882310900 | 44500 | 44500 | 44500 | 44450 | 668 |
| 263 | 20250103 | 145200 | 8852597550 | 44450 | 44450 | 44500 | 44400 | 666 |
| 264 | 20250103 | 145100 | 8822989050 | 44400 | 44450 | 44500 | 44350 | 889 |
| 265 | 20250103 | 145000 | 8783497550 | 44450 | 44450 | 44500 | 44400 | 698 |
| 266 | 20250103 | 144900 | 8752468300 | 44400 | 44400 | 44450 | 44400 | 540 |
| 267 | 20250103 | 144800 | 8728475500 | 44450 | 44450 | 44450 | 44400 | 359 |
| 268 | 20250103 | 144700 | 8712527550 | 44400 | 44450 | 44450 | 44400 | 285 |
| 269 | 20250103 | 144600 | 8699868600 | 44400 | 44350 | 44450 | 44350 | 234 |
| 270 | 20250103 | 144500 | 8689485550 | 44400 | 44400 | 44450 | 44400 | 437 |
| 271 | 20250103 | 144400 | 8670071000 | 44400 | 44400 | 44400 | 44350 | 236 |
| 272 | 20250103 | 144300 | 8659600750 | 44350 | 44350 | 44400 | 44350 | 223 |
| 273 | 20250103 | 144200 | 8649708700 | 44400 | 44350 | 44400 | 44350 | 275 |
| 274 | 20250103 | 144100 | 8637508550 | 44350 | 44350 | 44400 | 44350 | 519 |
| 275 | 20250103 | 144000 | 8614488700 | 44350 | 44350 | 44400 | 44350 | 208 |
| 276 | 20250103 | 143900 | 8605262150 | 44400 | 44400 | 44450 | 44350 | 212 |
| 277 | 20250103 | 143800 | 8595848550 | 44450 | 44400 | 44450 | 44400 | 248 |
| 278 | 20250103 | 143700 | 8584833550 | 44400 | 44400 | 44450 | 44350 | 248 |
| 279 | 20250103 | 143600 | 8573830150 | 44450 | 44350 | 44450 | 44350 | 231 |
| 280 | 20250103 | 143500 | 8563580550 | 44350 | 44450 | 44450 | 44350 | 1469 |
| 281 | 20250103 | 143400 | 8498387900 | 44450 | 44400 | 44450 | 44400 | 517 |
| 282 | 20250103 | 143300 | 8475420300 | 44400 | 44400 | 44450 | 44400 | 191 |
| 283 | 20250103 | 143200 | 8466937700 | 44450 | 44450 | 44450 | 44400 | 672 |
| 284 | 20250103 | 143100 | 8437075250 | 44400 | 44450 | 44500 | 44400 | 346 |
| 285 | 20250103 | 143000 | 8421697550 | 44400 | 44400 | 44450 | 44400 | 361 |
| 286 | 20250103 | 142900 | 8405668650 | 44450 | 44450 | 44450 | 44400 | 108 |
| 287 | 20250103 | 142800 | 8400870150 | 44450 | 44450 | 44450 | 44400 | 102 |
| 288 | 20250103 | 142700 | 8396336350 | 44450 | 44450 | 44450 | 44400 | 445 |
| 289 | 20250103 | 142600 | 8376565500 | 44400 | 44450 | 44450 | 44400 | 142 |
| 290 | 20250103 | 142500 | 8370255500 | 44400 | 44450 | 44450 | 44400 | 63 |
| 291 | 20250103 | 142400 | 8367455250 | 44450 | 44400 | 44450 | 44400 | 196 |
| 292 | 20250103 | 142300 | 8358747900 | 44450 | 44400 | 44450 | 44400 | 293 |
| 293 | 20250103 | 142200 | 8345724150 | 44450 | 44450 | 44450 | 44400 | 40 |
| 294 | 20250103 | 142100 | 8343946300 | 44400 | 44450 | 44450 | 44400 | 152 |
| 295 | 20250103 | 142000 | 8337192100 | 44450 | 44400 | 44450 | 44400 | 279 |
| 296 | 20250103 | 141900 | 8324790650 | 44400 | 44400 | 44450 | 44400 | 83 |
| 297 | 20250103 | 141800 | 8321104200 | 44450 | 44450 | 44450 | 44400 | 99 |
| 298 | 20250103 | 141700 | 8316705750 | 44450 | 44400 | 44450 | 44400 | 96 |
| 299 | 20250103 | 141600 | 8312439050 | 44450 | 44450 | 44450 | 44400 | 312 |
| 300 | 20250103 | 141500 | 8298572350 | 44450 | 44400 | 44450 | 44400 | 60 |
| 301 | 20250103 | 141400 | 8295906850 | 44450 | 44400 | 44450 | 44400 | 15 |
| 302 | 20250103 | 141300 | 8295240200 | 44450 | 44400 | 44450 | 44400 | 270 |
| 303 | 20250103 | 141200 | 8283240400 | 44450 | 44450 | 44450 | 44400 | 37 |
| 304 | 20250103 | 141100 | 8281596750 | 44450 | 44400 | 44450 | 44400 | 182 |
| 305 | 20250103 | 141000 | 8273507950 | 44400 | 44450 | 44450 | 44400 | 89 |
| 306 | 20250103 | 140900 | 8269554000 | 44450 | 44450 | 44450 | 44400 | 244 |
| 307 | 20250103 | 140800 | 8258709000 | 44450 | 44450 | 44450 | 44400 | 57 |
| 308 | 20250103 | 140700 | 8256176950 | 44400 | 44450 | 44450 | 44400 | 45 |
| 309 | 20250103 | 140600 | 8254177700 | 44450 | 44450 | 44500 | 44400 | 761 |
| 310 | 20250103 | 140500 | 8220367750 | 44450 | 44450 | 44500 | 44400 | 430 |
| 311 | 20250103 | 140400 | 8201255750 | 44450 | 44450 | 44500 | 44450 | 245 |
| 312 | 20250103 | 140300 | 8190364950 | 44450 | 44500 | 44550 | 44400 | 3200 |
| 313 | 20250103 | 140200 | 8048036350 | 44500 | 44500 | 44550 | 44500 | 55 |
| 314 | 20250103 | 140100 | 8045587000 | 44550 | 44550 | 44550 | 44500 | 56 |
| 315 | 20250103 | 140000 | 8043093700 | 44500 | 44500 | 44550 | 44500 | 123 |
| 316 | 20250103 | 135900 | 8037618700 | 44500 | 44550 | 44550 | 44500 | 206 |
| 317 | 20250103 | 135800 | 8028447650 | 44550 | 44550 | 44550 | 44500 | 98 |
| 318 | 20250103 | 135700 | 8024085100 | 44500 | 44550 | 44550 | 44500 | 97 |
| 319 | 20250103 | 135600 | 8019766100 | 44500 | 44550 | 44550 | 44500 | 188 |
| 320 | 20250103 | 135500 | 8011397950 | 44550 | 44550 | 44550 | 44500 | 87 |
| 321 | 20250103 | 135400 | 8007524200 | 44550 | 44550 | 44550 | 44500 | 518 |
| 322 | 20250103 | 135300 | 7984464750 | 44500 | 44550 | 44550 | 44500 | 89 |
| 323 | 20250103 | 135200 | 7980500450 | 44550 | 44550 | 44550 | 44500 | 376 |
| 324 | 20250103 | 135100 | 7963754000 | 44500 | 44550 | 44550 | 44500 | 247 |
| 325 | 20250103 | 135000 | 7952755350 | 44500 | 44550 | 44550 | 44500 | 248 |
| 326 | 20250103 | 134900 | 7941717200 | 44550 | 44550 | 44550 | 44500 | 143 |
| 327 | 20250103 | 134800 | 7935352150 | 44550 | 44550 | 44550 | 44500 | 161 |
| 328 | 20250103 | 134700 | 7928182650 | 44500 | 44550 | 44550 | 44500 | 144 |
| 329 | 20250103 | 134600 | 7921772000 | 44550 | 44500 | 44550 | 44500 | 49 |
| 330 | 20250103 | 134500 | 7919589500 | 44500 | 44550 | 44550 | 44500 | 216 |
| 331 | 20250103 | 134400 | 7909973900 | 44550 | 44550 | 44550 | 44500 | 136 |
| 332 | 20250103 | 134300 | 7903917200 | 44550 | 44650 | 44650 | 44550 | 1304 |
| 333 | 20250103 | 134200 | 7845760800 | 44650 | 44650 | 44650 | 44600 | 59 |
| 334 | 20250103 | 134100 | 7843126900 | 44600 | 44550 | 44650 | 44550 | 2104 |
| 335 | 20250103 | 134000 | 7749232650 | 44500 | 44600 | 44650 | 44500 | 794 |
| 336 | 20250103 | 133900 | 7713824850 | 44650 | 44650 | 44650 | 44600 | 227 |
| 337 | 20250103 | 133800 | 7703697750 | 44650 | 44600 | 44650 | 44550 | 1013 |
| 338 | 20250103 | 133700 | 7658504600 | 44600 | 44700 | 44700 | 44550 | 3463 |
| 339 | 20250103 | 133600 | 7503781750 | 44700 | 44750 | 44750 | 44700 | 2115 |
| 340 | 20250103 | 133500 | 7409233200 | 44700 | 44700 | 44750 | 44700 | 658 |
| 341 | 20250103 | 133400 | 7379801550 | 44700 | 44750 | 44750 | 44700 | 278 |
| 342 | 20250103 | 133300 | 7367371350 | 44700 | 44750 | 44750 | 44700 | 478 |
| 343 | 20250103 | 133200 | 7345982950 | 44750 | 44750 | 44750 | 44700 | 195 |
| 344 | 20250103 | 133100 | 7337264050 | 44750 | 44750 | 44750 | 44700 | 475 |
| 345 | 20250103 | 133000 | 7316009400 | 44700 | 44750 | 44750 | 44700 | 237 |
| 346 | 20250103 | 132900 | 7305413000 | 44700 | 44700 | 44750 | 44650 | 1719 |
| 347 | 20250103 | 132800 | 7228577150 | 44650 | 44700 | 44700 | 44650 | 144 |
| 348 | 20250103 | 132700 | 7222144900 | 44650 | 44700 | 44700 | 44650 | 160 |
| 349 | 20250103 | 132600 | 7214996150 | 44700 | 44650 | 44700 | 44650 | 243 |
| 350 | 20250103 | 132500 | 7204141300 | 44650 | 44700 | 44700 | 44650 | 137 |
| 351 | 20250103 | 132400 | 7198021550 | 44700 | 44700 | 44700 | 44650 | 105 |
| 352 | 20250103 | 132300 | 7193328300 | 44650 | 44700 | 44700 | 44650 | 279 |
| 353 | 20250103 | 132200 | 7180865700 | 44700 | 44600 | 44700 | 44600 | 3253 |
| 354 | 20250103 | 132100 | 7035691600 | 44600 | 44600 | 44600 | 44550 | 398 |
| 355 | 20250103 | 132000 | 7017946800 | 44550 | 44600 | 44600 | 44550 | 160 |
| 356 | 20250103 | 131900 | 7010812400 | 44600 | 44600 | 44600 | 44550 | 114 |
| 357 | 20250103 | 131800 | 7005731250 | 44600 | 44600 | 44600 | 44550 | 154 |
| 358 | 20250103 | 131700 | 6998869050 | 44550 | 44600 | 44600 | 44550 | 150 |
| 359 | 20250103 | 131600 | 6992182400 | 44550 | 44550 | 44600 | 44550 | 156 |
| 360 | 20250103 | 131500 | 6985228200 | 44600 | 44600 | 44600 | 44550 | 330 |
| 361 | 20250103 | 131400 | 6970515300 | 44550 | 44600 | 44600 | 44550 | 105 |
| 362 | 20250103 | 131300 | 6965835500 | 44550 | 44550 | 44600 | 44550 | 41 |
| 363 | 20250103 | 131200 | 6964007250 | 44550 | 44600 | 44600 | 44550 | 223 |
| 364 | 20250103 | 131100 | 6954071250 | 44600 | 44600 | 44600 | 44550 | 70 |
| 365 | 20250103 | 131000 | 6950950250 | 44600 | 44600 | 44600 | 44550 | 179 |
| 366 | 20250103 | 130900 | 6942974650 | 44600 | 44600 | 44600 | 44550 | 293 |
| 367 | 20250103 | 130800 | 6929918950 | 44550 | 44600 | 44600 | 44550 | 94 |
| 368 | 20250103 | 130700 | 6925729450 | 44600 | 44600 | 44600 | 44550 | 819 |
| 369 | 20250103 | 130600 | 6889208650 | 44550 | 44600 | 44600 | 44550 | 142 |
| 370 | 20250103 | 130500 | 6882879950 | 44600 | 44550 | 44600 | 44550 | 151 |
| 371 | 20250103 | 130400 | 6876150850 | 44550 | 44500 | 44550 | 44500 | 317 |
| 372 | 20250103 | 130300 | 6862029050 | 44550 | 44550 | 44550 | 44500 | 107 |
| 373 | 20250103 | 130200 | 6857265500 | 44500 | 44500 | 44550 | 44500 | 117 |
| 374 | 20250103 | 130100 | 6852055200 | 44550 | 44500 | 44550 | 44500 | 184 |
| 375 | 20250103 | 130000 | 6843865850 | 44550 | 44550 | 44550 | 44500 | 61 |
| 376 | 20250103 | 125900 | 6841148500 | 44500 | 44500 | 44550 | 44500 | 201 |
| 377 | 20250103 | 125800 | 6832201300 | 44550 | 44550 | 44550 | 44500 | 544 |
| 378 | 20250103 | 125700 | 6807992000 | 44550 | 44500 | 44550 | 44500 | 111 |
| 379 | 20250103 | 125600 | 6803050900 | 44500 | 44550 | 44550 | 44500 | 260 |
| 380 | 20250103 | 125500 | 6791479750 | 44500 | 44500 | 44550 | 44500 | 437 |
| 381 | 20250103 | 125400 | 6772014900 | 44550 | 44500 | 44550 | 44500 | 129 |
| 382 | 20250103 | 125300 | 6766273450 | 44550 | 44500 | 44550 | 44450 | 136 |
| 383 | 20250103 | 125200 | 6760220800 | 44500 | 44550 | 44550 | 44500 | 92 |
| 384 | 20250103 | 125100 | 6756125250 | 44550 | 44500 | 44550 | 44450 | 82 |
| 385 | 20250103 | 125000 | 6752475850 | 44450 | 44550 | 44550 | 44450 | 178 |
| 386 | 20250103 | 124900 | 6744561150 | 44550 | 44500 | 44550 | 44500 | 144 |
| 387 | 20250103 | 124800 | 6738152350 | 44500 | 44550 | 44550 | 44500 | 320 |
| 388 | 20250103 | 124700 | 6723910350 | 44500 | 44550 | 44550 | 44500 | 185 |
| 389 | 20250103 | 124600 | 6715674250 | 44500 | 44500 | 44500 | 44450 | 101 |
| 390 | 20250103 | 124500 | 6711181250 | 44500 | 44500 | 44500 | 44450 | 149 |
| 391 | 20250103 | 124400 | 6704555900 | 44450 | 44500 | 44500 | 44450 | 90 |
| 392 | 20250103 | 124300 | 6700554100 | 44450 | 44500 | 44500 | 44450 | 92 |
| 393 | 20250103 | 124200 | 6696463450 | 44500 | 44500 | 44500 | 44450 | 79 |
| 394 | 20250103 | 124100 | 6692951400 | 44500 | 44400 | 44500 | 44400 | 460 |
| 395 | 20250103 | 124000 | 6672507400 | 44400 | 44400 | 44450 | 44400 | 215 |
| 396 | 20250103 | 123900 | 6662952500 | 44400 | 44400 | 44450 | 44400 | 158 |
| 397 | 20250103 | 123800 | 6655937200 | 44450 | 44400 | 44450 | 44400 | 75 |
| 398 | 20250103 | 123700 | 6652605500 | 44450 | 44400 | 44450 | 44400 | 149 |
| 399 | 20250103 | 123600 | 6645988800 | 44400 | 44400 | 44450 | 44400 | 14 |
| 400 | 20250103 | 123500 | 6645366700 | 44400 | 44400 | 44450 | 44400 | 117 |
| 401 | 20250103 | 123400 | 6640171350 | 44450 | 44400 | 44450 | 44400 | 174 |
| 402 | 20250103 | 123300 | 6632444350 | 44400 | 44450 | 44450 | 44400 | 55 |
| 403 | 20250103 | 123200 | 6630002000 | 44400 | 44450 | 44450 | 44400 | 71 |
| 404 | 20250103 | 123100 | 6626849200 | 44400 | 44550 | 44550 | 44400 | 795 |
| 405 | 20250103 | 123000 | 6591489400 | 44500 | 44500 | 44550 | 44500 | 138 |
| 406 | 20250103 | 122900 | 6585347250 | 44550 | 44500 | 44550 | 44500 | 577 |
| 407 | 20250103 | 122800 | 6559669550 | 44550 | 44500 | 44550 | 44500 | 171 |
| 408 | 20250103 | 122700 | 6552059500 | 44550 | 44550 | 44550 | 44500 | 163 |
| 409 | 20250103 | 122600 | 6544799550 | 44550 | 44500 | 44550 | 44500 | 150 |
| 410 | 20250103 | 122500 | 6538124000 | 44550 | 44550 | 44550 | 44500 | 61 |
| 411 | 20250103 | 122400 | 6535408500 | 44500 | 44500 | 44550 | 44500 | 58 |
| 412 | 20250103 | 122300 | 6532827450 | 44500 | 44500 | 44550 | 44500 | 222 |
| 413 | 20250103 | 122200 | 6522946650 | 44550 | 44550 | 44550 | 44500 | 71 |
| 414 | 20250103 | 122100 | 6519785050 | 44550 | 44350 | 44550 | 44350 | 512 |
| 415 | 20250103 | 122000 | 6497034450 | 44400 | 44400 | 44400 | 44350 | 155 |
| 416 | 20250103 | 121900 | 6490156200 | 44350 | 44400 | 44400 | 44350 | 621 |
| 417 | 20250103 | 121800 | 6462614400 | 44350 | 44350 | 44400 | 44350 | 57 |
| 418 | 20250103 | 121700 | 6460086300 | 44350 | 44400 | 44400 | 44350 | 221 |
| 419 | 20250103 | 121600 | 6450282600 | 44400 | 44550 | 44550 | 44400 | 1404 |
| 420 | 20250103 | 121500 | 6387818100 | 44550 | 44550 | 44550 | 44500 | 165 |
| 421 | 20250103 | 121400 | 6380474250 | 44550 | 44500 | 44550 | 44500 | 72 |
| 422 | 20250103 | 121300 | 6377269250 | 44500 | 44500 | 44550 | 44500 | 133 |
| 423 | 20250103 | 121200 | 6371347200 | 44500 | 44500 | 44550 | 44500 | 207 |
| 424 | 20250103 | 121100 | 6362134900 | 44500 | 44550 | 44550 | 44500 | 40 |
| 425 | 20250103 | 121000 | 6360354350 | 44550 | 44450 | 44550 | 44400 | 2104 |
| 426 | 20250103 | 120900 | 6266822350 | 44450 | 44450 | 44450 | 44400 | 296 |
| 427 | 20250103 | 120800 | 6253669900 | 44450 | 44450 | 44450 | 44400 | 64 |
| 428 | 20250103 | 120700 | 6250828150 | 44400 | 44450 | 44450 | 44400 | 25 |
| 429 | 20250103 | 120600 | 6249717600 | 44400 | 44450 | 44450 | 44400 | 279 |
| 430 | 20250103 | 120500 | 6237326150 | 44450 | 44400 | 44450 | 44400 | 77 |
| 431 | 20250103 | 120400 | 6233903600 | 44400 | 44400 | 44450 | 44400 | 320 |
| 432 | 20250103 | 120300 | 6219688700 | 44400 | 44450 | 44450 | 44400 | 22 |
| 433 | 20250103 | 120200 | 6218711550 | 44450 | 44400 | 44450 | 44350 | 621 |
| 434 | 20250103 | 120100 | 6191123800 | 44350 | 44350 | 44350 | 44300 | 190 |
| 435 | 20250103 | 120000 | 6182697500 | 44400 | 44350 | 44400 | 44300 | 113 |
| 436 | 20250103 | 115900 | 6177688100 | 44350 | 44350 | 44350 | 44300 | 257 |
| 437 | 20250103 | 115800 | 6166301100 | 44350 | 44350 | 44350 | 44300 | 192 |
| 438 | 20250103 | 115700 | 6157794550 | 44350 | 44350 | 44350 | 44300 | 209 |
| 439 | 20250103 | 115600 | 6148533800 | 44350 | 44400 | 44400 | 44300 | 195 |
| 440 | 20250103 | 115500 | 6139885650 | 44350 | 44350 | 44400 | 44350 | 274 |
| 441 | 20250103 | 115400 | 6127732950 | 44400 | 44400 | 44400 | 44350 | 300 |
| 442 | 20250103 | 115300 | 6114418800 | 44350 | 44400 | 44400 | 44350 | 435 |
| 443 | 20250103 | 115200 | 6095126150 | 44400 | 44350 | 44400 | 44350 | 112 |
| 444 | 20250103 | 115100 | 6090157900 | 44400 | 44300 | 44400 | 44300 | 207 |
| 445 | 20250103 | 115000 | 6080976200 | 44300 | 44400 | 44400 | 44300 | 338 |
| 446 | 20250103 | 114900 | 6065991500 | 44350 | 44300 | 44400 | 44300 | 33 |
| 447 | 20250103 | 114800 | 6064528200 | 44300 | 44350 | 44350 | 44300 | 303 |
| 448 | 20250103 | 114700 | 6051102800 | 44300 | 44400 | 44400 | 44300 | 223 |
| 449 | 20250103 | 114600 | 6041217000 | 44400 | 44400 | 44400 | 44350 | 677 |
| 450 | 20250103 | 114500 | 6011179000 | 44400 | 44350 | 44400 | 44350 | 374 |
| 451 | 20250103 | 114400 | 5994579400 | 44350 | 44350 | 44400 | 44350 | 271 |
| 452 | 20250103 | 114300 | 5982559250 | 44350 | 44400 | 44400 | 44350 | 225 |
| 453 | 20250103 | 114200 | 5972578400 | 44350 | 44350 | 44400 | 44350 | 270 |
| 454 | 20250103 | 114100 | 5960603200 | 44350 | 44400 | 44400 | 44350 | 168 |
| 455 | 20250103 | 114000 | 5953149300 | 44350 | 44400 | 44400 | 44350 | 261 |
| 456 | 20250103 | 113900 | 5941573700 | 44350 | 44350 | 44400 | 44300 | 547 |
| 457 | 20250103 | 113800 | 5917319100 | 44300 | 44300 | 44350 | 44300 | 16 |
| 458 | 20250103 | 113700 | 5916610250 | 44300 | 44400 | 44400 | 44300 | 590 |
| 459 | 20250103 | 113600 | 5890442850 | 44400 | 44350 | 44400 | 44350 | 154 |
| 460 | 20250103 | 113500 | 5883612250 | 44400 | 44350 | 44400 | 44350 | 464 |
| 461 | 20250103 | 113400 | 5863033700 | 44350 | 44400 | 44400 | 44350 | 229 |
| 462 | 20250103 | 113300 | 5852876300 | 44400 | 44350 | 44400 | 44350 | 379 |
| 463 | 20250103 | 113200 | 5836057600 | 44350 | 44350 | 44400 | 44350 | 202 |
| 464 | 20250103 | 113100 | 5827098800 | 44400 | 44400 | 44400 | 44350 | 315 |
| 465 | 20250103 | 113000 | 5813127550 | 44400 | 44400 | 44400 | 44350 | 132 |
| 466 | 20250103 | 112900 | 5807270400 | 44350 | 44350 | 44400 | 44350 | 177 |
| 467 | 20250103 | 112800 | 5799420350 | 44400 | 44400 | 44400 | 44350 | 375 |
| 468 | 20250103 | 112700 | 5782786800 | 44350 | 44350 | 44400 | 44350 | 261 |
| 469 | 20250103 | 112600 | 5771205050 | 44400 | 44350 | 44400 | 44350 | 480 |
| 470 | 20250103 | 112500 | 5749905350 | 44400 | 44350 | 44400 | 44350 | 750 |
| 471 | 20250103 | 112400 | 5716642250 | 44350 | 44400 | 44400 | 44350 | 339 |
| 472 | 20250103 | 112300 | 5701605900 | 44400 | 44400 | 44400 | 44350 | 413 |
| 473 | 20250103 | 112200 | 5683277200 | 44400 | 44350 | 44450 | 44350 | 190 |
| 474 | 20250103 | 112100 | 5674841500 | 44350 | 44400 | 44400 | 44350 | 336 |
| 475 | 20250103 | 112000 | 5659938000 | 44400 | 44400 | 44400 | 44350 | 203 |
| 476 | 20250103 | 111900 | 5650932350 | 44400 | 44400 | 44450 | 44350 | 533 |
| 477 | 20250103 | 111800 | 5627270150 | 44400 | 44400 | 44450 | 44400 | 242 |
| 478 | 20250103 | 111700 | 5616525000 | 44400 | 44400 | 44450 | 44400 | 379 |
| 479 | 20250103 | 111600 | 5599696800 | 44400 | 44450 | 44450 | 44400 | 208 |
| 480 | 20250103 | 111500 | 5590458900 | 44450 | 44450 | 44500 | 44400 | 1276 |
| 481 | 20250103 | 111400 | 5533761900 | 44450 | 44450 | 44500 | 44450 | 147 |
| 482 | 20250103 | 111300 | 5527227200 | 44450 | 44450 | 44500 | 44450 | 219 |
| 483 | 20250103 | 111200 | 5517490800 | 44450 | 44400 | 44500 | 44400 | 611 |
| 484 | 20250103 | 111100 | 5490337600 | 44400 | 44500 | 44500 | 44400 | 457 |
| 485 | 20250103 | 111000 | 5470040200 | 44450 | 44450 | 44500 | 44400 | 373 |
| 486 | 20250103 | 110900 | 5453473400 | 44450 | 44400 | 44450 | 44400 | 425 |
| 487 | 20250103 | 110800 | 5434593400 | 44450 | 44400 | 44500 | 44400 | 276 |
| 488 | 20250103 | 110700 | 5422326950 | 44450 | 44400 | 44450 | 44400 | 796 |
| 489 | 20250103 | 110600 | 5386984150 | 44400 | 44400 | 44500 | 44400 | 364 |
| 490 | 20250103 | 110500 | 5370804300 | 44450 | 44500 | 44550 | 44400 | 1260 |
| 491 | 20250103 | 110400 | 5314763850 | 44500 | 44450 | 44500 | 44450 | 183 |
| 492 | 20250103 | 110300 | 5306629050 | 44450 | 44500 | 44500 | 44450 | 823 |
| 493 | 20250103 | 110200 | 5270046350 | 44450 | 44500 | 44550 | 44450 | 217 |
| 494 | 20250103 | 110100 | 5260398250 | 44450 | 44500 | 44550 | 44450 | 381 |
| 495 | 20250103 | 110000 | 5243445750 | 44500 | 44550 | 44550 | 44500 | 330 |
| 496 | 20250103 | 105900 | 5228755750 | 44550 | 44500 | 44550 | 44500 | 204 |
| 497 | 20250103 | 105800 | 5219677350 | 44500 | 44500 | 44550 | 44500 | 434 |
| 498 | 20250103 | 105700 | 5200361850 | 44500 | 44550 | 44550 | 44500 | 138 |
| 499 | 20250103 | 105600 | 5194216800 | 44600 | 44550 | 44600 | 44550 | 381 |
| 500 | 20250103 | 105500 | 5177242550 | 44500 | 44500 | 44600 | 44500 | 829 |
| 501 | 20250103 | 105400 | 5140324600 | 44550 | 44550 | 44550 | 44500 | 382 |
| 502 | 20250103 | 105300 | 5123323300 | 44600 | 44600 | 44600 | 44550 | 1205 |
| 503 | 20250103 | 105200 | 5069639800 | 44600 | 44600 | 44600 | 44550 | 259 |
| 504 | 20250103 | 105100 | 5058100250 | 44600 | 44500 | 44600 | 44500 | 699 |
| 505 | 20250103 | 105000 | 5026956500 | 44550 | 44500 | 44550 | 44500 | 174 |
| 506 | 20250103 | 104900 | 5019212550 | 44500 | 44550 | 44600 | 44500 | 564 |
| 507 | 20250103 | 104800 | 4994092950 | 44600 | 44550 | 44600 | 44550 | 273 |
| 508 | 20250103 | 104700 | 4981928700 | 44600 | 44550 | 44600 | 44550 | 728 |
| 509 | 20250103 | 104600 | 4949493650 | 44600 | 44500 | 44600 | 44500 | 1122 |
| 510 | 20250103 | 104500 | 4899546450 | 44450 | 44450 | 44500 | 44450 | 368 |
| 511 | 20250103 | 104400 | 4883183850 | 44450 | 44500 | 44550 | 44450 | 1893 |
| 512 | 20250103 | 104300 | 4798946500 | 44500 | 44500 | 44550 | 44500 | 276 |
| 513 | 20250103 | 104200 | 4786663900 | 44550 | 44550 | 44600 | 44550 | 592 |
| 514 | 20250103 | 104100 | 4760284100 | 44600 | 44600 | 44600 | 44550 | 707 |
| 515 | 20250103 | 104000 | 4728786700 | 44550 | 44550 | 44600 | 44550 | 490 |
| 516 | 20250103 | 103900 | 4706949950 | 44600 | 44550 | 44600 | 44500 | 284 |
| 517 | 20250103 | 103800 | 4694302150 | 44550 | 44550 | 44600 | 44500 | 575 |
| 518 | 20250103 | 103700 | 4668692900 | 44550 | 44600 | 44650 | 44550 | 861 |
| 519 | 20250103 | 103600 | 4630303850 | 44550 | 44550 | 44550 | 44500 | 773 |
| 520 | 20250103 | 103500 | 4595883500 | 44550 | 44600 | 44600 | 44550 | 128 |
| 521 | 20250103 | 103400 | 4590179900 | 44550 | 44550 | 44650 | 44500 | 717 |
| 522 | 20250103 | 103300 | 4558206050 | 44550 | 44550 | 44600 | 44550 | 535 |
| 523 | 20250103 | 103200 | 4534365500 | 44600 | 44550 | 44600 | 44550 | 209 |
| 524 | 20250103 | 103100 | 4525053300 | 44600 | 44600 | 44650 | 44550 | 2042 |
| 525 | 20250103 | 103000 | 4434058500 | 44600 | 44550 | 44650 | 44500 | 704 |
| 526 | 20250103 | 102900 | 4402692300 | 44500 | 44600 | 44650 | 44500 | 1907 |
| 527 | 20250103 | 102800 | 4317755700 | 44550 | 44550 | 44600 | 44550 | 138 |
| 528 | 20250103 | 102700 | 4311607200 | 44550 | 44500 | 44600 | 44500 | 1046 |
| 529 | 20250103 | 102600 | 4265004950 | 44550 | 44550 | 44600 | 44500 | 637 |
| 530 | 20250103 | 102500 | 4236632050 | 44550 | 44550 | 44550 | 44500 | 250 |
| 531 | 20250103 | 102400 | 4225500350 | 44500 | 44550 | 44600 | 44500 | 635 |
| 532 | 20250103 | 102300 | 4197210550 | 44600 | 44600 | 44600 | 44550 | 239 |
| 533 | 20250103 | 102200 | 4186559450 | 44600 | 44600 | 44600 | 44550 | 383 |
| 534 | 20250103 | 102100 | 4169489600 | 44550 | 44600 | 44600 | 44550 | 279 |
| 535 | 20250103 | 102000 | 4157051900 | 44600 | 44550 | 44600 | 44550 | 368 |
| 536 | 20250103 | 101900 | 4140654000 | 44600 | 44600 | 44600 | 44550 | 115 |
| 537 | 20250103 | 101800 | 4135528200 | 44550 | 44500 | 44600 | 44500 | 387 |
| 538 | 20250103 | 101700 | 4118290100 | 44550 | 44550 | 44550 | 44500 | 475 |
| 539 | 20250103 | 101600 | 4097135150 | 44500 | 44550 | 44550 | 44500 | 214 |
| 540 | 20250103 | 101500 | 4087610500 | 44550 | 44550 | 44550 | 44500 | 207 |
| 541 | 20250103 | 101400 | 4078396550 | 44500 | 44550 | 44550 | 44500 | 315 |
| 542 | 20250103 | 101300 | 4064373000 | 44500 | 44500 | 44550 | 44500 | 736 |
| 543 | 20250103 | 101200 | 4031609700 | 44550 | 44550 | 44550 | 44500 | 190 |
| 544 | 20250103 | 101100 | 4023150100 | 44550 | 44600 | 44650 | 44550 | 1033 |
| 545 | 20250103 | 101000 | 3977102450 | 44600 | 44500 | 44600 | 44500 | 540 |
| 546 | 20250103 | 100900 | 3953040600 | 44500 | 44500 | 44550 | 44500 | 269 |
| 547 | 20250103 | 100800 | 3941068000 | 44550 | 44500 | 44550 | 44500 | 114 |
| 548 | 20250103 | 100700 | 3935993450 | 44500 | 44550 | 44550 | 44500 | 261 |
| 549 | 20250103 | 100600 | 3924378000 | 44550 | 44550 | 44550 | 44500 | 168 |
| 550 | 20250103 | 100500 | 3916898850 | 44550 | 44500 | 44550 | 44500 | 346 |
| 551 | 20250103 | 100400 | 3901498450 | 44550 | 44500 | 44550 | 44500 | 448 |
| 552 | 20250103 | 100300 | 3881555800 | 44500 | 44500 | 44550 | 44500 | 334 |
| 553 | 20250103 | 100200 | 3866690200 | 44500 | 44600 | 44600 | 44500 | 2015 |
| 554 | 20250103 | 100100 | 3776984750 | 44600 | 44600 | 44600 | 44550 | 246 |
| 555 | 20250103 | 100000 | 3766022450 | 44600 | 44550 | 44600 | 44550 | 634 |
| 556 | 20250103 | 095900 | 3737759100 | 44600 | 44550 | 44600 | 44500 | 908 |
| 557 | 20250103 | 095800 | 3697323400 | 44550 | 44500 | 44550 | 44500 | 1595 |
| 558 | 20250103 | 095700 | 3626281000 | 44500 | 44500 | 44550 | 44500 | 923 |
| 559 | 20250103 | 095600 | 3585201150 | 44550 | 44550 | 44550 | 44500 | 718 |
| 560 | 20250103 | 095500 | 3553233500 | 44550 | 44500 | 44550 | 44450 | 950 |
| 561 | 20250103 | 095400 | 3510978600 | 44500 | 44550 | 44550 | 44500 | 1489 |
| 562 | 20250103 | 095300 | 3444674750 | 44550 | 44500 | 44550 | 44450 | 779 |
| 563 | 20250103 | 095200 | 3410011550 | 44550 | 44550 | 44550 | 44450 | 1280 |
| 564 | 20250103 | 095100 | 3353045100 | 44550 | 44550 | 44550 | 44500 | 655 |
| 565 | 20250103 | 095000 | 3323878650 | 44500 | 44500 | 44600 | 44500 | 643 |
| 566 | 20250103 | 094900 | 3295253700 | 44550 | 44550 | 44600 | 44500 | 840 |
| 567 | 20250103 | 094800 | 3257821900 | 44550 | 44600 | 44600 | 44500 | 827 |
| 568 | 20250103 | 094700 | 3220979650 | 44600 | 44550 | 44600 | 44500 | 1422 |
| 569 | 20250103 | 094600 | 3157626450 | 44550 | 44500 | 44550 | 44450 | 1816 |
| 570 | 20250103 | 094500 | 3076830650 | 44500 | 44550 | 44550 | 44450 | 957 |
| 571 | 20250103 | 094400 | 3034247600 | 44550 | 44550 | 44550 | 44500 | 434 |
| 572 | 20250103 | 094300 | 3014924950 | 44500 | 44550 | 44650 | 44500 | 3670 |
| 573 | 20250103 | 094200 | 2851408700 | 44500 | 44500 | 44550 | 44450 | 986 |
| 574 | 20250103 | 094100 | 2807525050 | 44500 | 44500 | 44550 | 44500 | 2213 |
| 575 | 20250103 | 094000 | 2708987650 | 44550 | 44550 | 44550 | 44500 | 818 |
| 576 | 20250103 | 093900 | 2672577850 | 44550 | 44550 | 44600 | 44500 | 872 |
| 577 | 20250103 | 093800 | 2633761750 | 44550 | 44650 | 44650 | 44550 | 841 |
| 578 | 20250103 | 093700 | 2596250800 | 44700 | 44650 | 44700 | 44600 | 961 |
| 579 | 20250103 | 093600 | 2553347550 | 44650 | 44600 | 44700 | 44600 | 616 |
| 580 | 20250103 | 093500 | 2525824250 | 44600 | 44700 | 44750 | 44600 | 835 |
| 581 | 20250103 | 093400 | 2488528100 | 44750 | 44700 | 44750 | 44700 | 530 |
| 582 | 20250103 | 093300 | 2464821050 | 44650 | 44700 | 44750 | 44650 | 987 |
| 583 | 20250103 | 093200 | 2420671650 | 44700 | 44800 | 44850 | 44650 | 1328 |
| 584 | 20250103 | 093100 | 2361216850 | 44800 | 44800 | 44900 | 44800 | 796 |
| 585 | 20250103 | 093000 | 2325536500 | 44850 | 44900 | 44900 | 44800 | 1204 |
| 586 | 20250103 | 092900 | 2271548450 | 44850 | 44850 | 44900 | 44850 | 1123 |
| 587 | 20250103 | 092800 | 2221179600 | 44850 | 44850 | 44900 | 44850 | 2897 |
| 588 | 20250103 | 092700 | 2091244650 | 44850 | 44850 | 44850 | 44800 | 2894 |
| 589 | 20250103 | 092600 | 1961488500 | 44850 | 44800 | 44850 | 44750 | 1992 |
| 590 | 20250103 | 092500 | 1872256550 | 44750 | 44700 | 44800 | 44700 | 1034 |
| 591 | 20250103 | 092400 | 1825978650 | 44700 | 44600 | 44700 | 44600 | 5341 |
| 592 | 20250103 | 092300 | 1587467350 | 44550 | 44600 | 44600 | 44500 | 401 |
| 593 | 20250103 | 092200 | 1569606650 | 44600 | 44650 | 44650 | 44600 | 1696 |
| 594 | 20250103 | 092100 | 1493964750 | 44650 | 44600 | 44650 | 44550 | 1464 |
| 595 | 20250103 | 092000 | 1428672700 | 44600 | 44550 | 44600 | 44500 | 1035 |
| 596 | 20250103 | 091900 | 1382572350 | 44500 | 44450 | 44550 | 44450 | 867 |
| 597 | 20250103 | 091800 | 1343979150 | 44500 | 44500 | 44550 | 44450 | 533 |
| 598 | 20250103 | 091700 | 1320260500 | 44500 | 44500 | 44550 | 44500 | 73 |
| 599 | 20250103 | 091600 | 1317009500 | 44550 | 44450 | 44550 | 44450 | 513 |
| 600 | 20250103 | 091500 | 1294162550 | 44500 | 44500 | 44600 | 44500 | 577 |
| 601 | 20250103 | 091400 | 1268459850 | 44500 | 44500 | 44550 | 44500 | 1232 |
| 602 | 20250103 | 091300 | 1213576950 | 44550 | 44550 | 44550 | 44500 | 4168 |
| 603 | 20250103 | 091200 | 1027955800 | 44550 | 44550 | 44550 | 44500 | 429 |
| 604 | 20250103 | 091100 | 1008849200 | 44500 | 44600 | 44600 | 44500 | 740 |
| 605 | 20250103 | 091000 | 975894750 | 44550 | 44550 | 44600 | 44550 | 897 |
| 606 | 20250103 | 090900 | 935923700 | 44550 | 44500 | 44600 | 44500 | 1426 |
| 607 | 20250103 | 090800 | 872431050 | 44500 | 44400 | 44500 | 44400 | 1869 |
| 608 | 20250103 | 090700 | 789332950 | 44400 | 44450 | 44450 | 44400 | 1821 |
| 609 | 20250103 | 090600 | 708476300 | 44450 | 44350 | 44450 | 44350 | 4428 |
| 610 | 20250103 | 090500 | 511891150 | 44350 | 44300 | 44350 | 44300 | 1170 |
| 611 | 20250103 | 090400 | 460053650 | 44300 | 44350 | 44350 | 44300 | 2198 |
| 612 | 20250103 | 090300 | 362584800 | 44350 | 44350 | 44350 | 44300 | 1071 |
| 613 | 20250103 | 090200 | 315095400 | 44300 | 44200 | 44350 | 44200 | 931 |
| 614 | 20250103 | 090100 | 273856350 | 44150 | 44300 | 44350 | 44150 | 1285 |
| 615 | 20250103 | 090000 | 216971550 | 44300 | 44050 | 44350 | 44050 | 4919 |