31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 194500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 2585 |
| 3 | 20250102 | 194400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20250102 | 194300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20250102 | 194200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20250102 | 194100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20250102 | 194000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20250102 | 193900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20250102 | 193800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20250102 | 193700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20250102 | 193600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20250102 | 193500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20250102 | 193400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20250102 | 193300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20250102 | 193200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20250102 | 193100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20250102 | 193000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20250102 | 192900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20250102 | 192800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20250102 | 192700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20250102 | 192600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20250102 | 192500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20250102 | 192400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20250102 | 192300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20250102 | 192200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20250102 | 192100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20250102 | 192000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20250102 | 191900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20250102 | 191800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20250102 | 191700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20250102 | 191600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20250102 | 191500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 2585 |
| 33 | 20250102 | 191400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20250102 | 191300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20250102 | 191200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20250102 | 191100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20250102 | 191000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20250102 | 190900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20250102 | 190800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20250102 | 190700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20250102 | 190600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20250102 | 190500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20250102 | 190400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20250102 | 190300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20250102 | 190200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20250102 | 190100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20250102 | 190000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20250102 | 185900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20250102 | 185800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20250102 | 185700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20250102 | 185600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20250102 | 185500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20250102 | 185400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20250102 | 185300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20250102 | 185200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20250102 | 185100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20250102 | 185000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20250102 | 184900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20250102 | 184800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20250102 | 184700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20250102 | 184600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20250102 | 184500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 2585 |
| 63 | 20250102 | 184400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20250102 | 184300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20250102 | 184200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20250102 | 184100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20250102 | 184000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20250102 | 183900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20250102 | 183800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20250102 | 183700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20250102 | 183600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20250102 | 183500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20250102 | 183400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20250102 | 183300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20250102 | 183200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20250102 | 183100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20250102 | 183000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20250102 | 182900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20250102 | 182800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20250102 | 182700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20250102 | 182600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20250102 | 182500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20250102 | 182400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20250102 | 182300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20250102 | 182200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20250102 | 182100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20250102 | 182000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20250102 | 181900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20250102 | 181800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20250102 | 181700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20250102 | 181600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20250102 | 181500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 2585 |
| 93 | 20250102 | 181400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20250102 | 181300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20250102 | 181200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20250102 | 181100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20250102 | 181000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20250102 | 180900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20250102 | 180800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20250102 | 180700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20250102 | 180600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20250102 | 180500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20250102 | 180400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20250102 | 180300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20250102 | 180200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20250102 | 180100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20250102 | 180000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20250102 | 175900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20250102 | 175800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20250102 | 175700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20250102 | 175600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20250102 | 175500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20250102 | 175400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20250102 | 175300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20250102 | 175200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20250102 | 175100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20250102 | 175000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20250102 | 174900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20250102 | 174800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20250102 | 174700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20250102 | 174600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20250102 | 174500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 2585 |
| 123 | 20250102 | 174400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20250102 | 174300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20250102 | 174200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20250102 | 174100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20250102 | 174000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20250102 | 173900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20250102 | 173800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20250102 | 173700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20250102 | 173600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20250102 | 173500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20250102 | 173400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20250102 | 173300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20250102 | 173200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20250102 | 173100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20250102 | 173000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20250102 | 172900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20250102 | 172800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20250102 | 172700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20250102 | 172600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20250102 | 172500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20250102 | 172400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20250102 | 172300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20250102 | 172200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20250102 | 172100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20250102 | 172000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20250102 | 171900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20250102 | 171800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20250102 | 171700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20250102 | 171600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20250102 | 171500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 2585 |
| 153 | 20250102 | 171400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20250102 | 171300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20250102 | 171200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20250102 | 171100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20250102 | 171000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20250102 | 170900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20250102 | 170800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20250102 | 170700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20250102 | 170600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20250102 | 170500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20250102 | 170400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20250102 | 170300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20250102 | 170200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20250102 | 170100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20250102 | 170000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20250102 | 165900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20250102 | 165800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20250102 | 165700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20250102 | 165600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20250102 | 165500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20250102 | 165400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20250102 | 165300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20250102 | 165200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20250102 | 165100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20250102 | 165000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20250102 | 164900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20250102 | 164800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20250102 | 164700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20250102 | 164600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20250102 | 164500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 2585 |
| 183 | 20250102 | 164400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20250102 | 164300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20250102 | 164200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 186 | 20250102 | 164100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20250102 | 164000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 188 | 20250102 | 163900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 189 | 20250102 | 163800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 190 | 20250102 | 163700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 191 | 20250102 | 163600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 192 | 20250102 | 163500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 193 | 20250102 | 163400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 194 | 20250102 | 163300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 195 | 20250102 | 163200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 196 | 20250102 | 163100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 197 | 20250102 | 163000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 198 | 20250102 | 162900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 199 | 20250102 | 162800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 200 | 20250102 | 162700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 201 | 20250102 | 162600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 202 | 20250102 | 162500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 203 | 20250102 | 162400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 204 | 20250102 | 162300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 205 | 20250102 | 162200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 206 | 20250102 | 162100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 207 | 20250102 | 162000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 208 | 20250102 | 161900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 209 | 20250102 | 161800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 210 | 20250102 | 161700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 211 | 20250102 | 161600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 212 | 20250102 | 161500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 2585 |
| 213 | 20250102 | 161400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 214 | 20250102 | 161300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 215 | 20250102 | 161200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 216 | 20250102 | 161100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 217 | 20250102 | 161000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 218 | 20250102 | 160900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 219 | 20250102 | 160800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 220 | 20250102 | 160700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 221 | 20250102 | 160600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 222 | 20250102 | 160500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 223 | 20250102 | 160400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 224 | 20250102 | 160300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 225 | 20250102 | 160200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 226 | 20250102 | 160100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 227 | 20250102 | 160000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 228 | 20250102 | 155900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 229 | 20250102 | 155800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 230 | 20250102 | 155700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 231 | 20250102 | 155600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 232 | 20250102 | 155500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 233 | 20250102 | 155400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 234 | 20250102 | 155300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 235 | 20250102 | 155200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 236 | 20250102 | 155100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 237 | 20250102 | 155000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 238 | 20250102 | 154900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 239 | 20250102 | 154800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 240 | 20250102 | 154700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 241 | 20250102 | 154600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 242 | 20250102 | 154500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 2585 |
| 243 | 20250102 | 154400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 244 | 20250102 | 154300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 245 | 20250102 | 154200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 246 | 20250102 | 154100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 247 | 20250102 | 154000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 248 | 20250102 | 153900 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 249 | 20250102 | 153800 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 250 | 20250102 | 153700 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 251 | 20250102 | 153600 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 252 | 20250102 | 153500 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 253 | 20250102 | 153400 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 254 | 20250102 | 153300 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 255 | 20250102 | 153200 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 256 | 20250102 | 153100 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 257 | 20250102 | 153000 | 3055713750 | 45750 | 45750 | 45750 | 45750 | 2585 |
| 258 | 20250102 | 152900 | 2937450000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 259 | 20250102 | 152800 | 2937450000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 260 | 20250102 | 152700 | 2937450000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 261 | 20250102 | 152600 | 2937450000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 262 | 20250102 | 152500 | 2937450000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 263 | 20250102 | 152400 | 2937450000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 264 | 20250102 | 152300 | 2937450000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 265 | 20250102 | 152200 | 2937450000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 266 | 20250102 | 152100 | 2937450000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 267 | 20250102 | 152000 | 2937450000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 268 | 20250102 | 151900 | 2937450000 | 45750 | 45800 | 45850 | 45750 | 31 |
| 269 | 20250102 | 151800 | 2936029600 | 45850 | 45800 | 45850 | 45800 | 132 |
| 270 | 20250102 | 151700 | 2929983950 | 45800 | 45800 | 45850 | 45750 | 2798 |
| 271 | 20250102 | 151600 | 2801836900 | 45800 | 45850 | 45850 | 45750 | 1815 |
| 272 | 20250102 | 151500 | 2718710350 | 45850 | 45800 | 45850 | 45750 | 324 |
| 273 | 20250102 | 151400 | 2703870800 | 45800 | 45800 | 45850 | 45750 | 218 |
| 274 | 20250102 | 151300 | 2693886300 | 45850 | 45800 | 45850 | 45750 | 583 |
| 275 | 20250102 | 151200 | 2667180050 | 45800 | 45850 | 45850 | 45750 | 309 |
| 276 | 20250102 | 151100 | 2653027700 | 45850 | 45800 | 45850 | 45750 | 287 |
| 277 | 20250102 | 151000 | 2639882600 | 45800 | 45800 | 45850 | 45800 | 365 |
| 278 | 20250102 | 150900 | 2623164750 | 45750 | 45800 | 45850 | 45750 | 346 |
| 279 | 20250102 | 150800 | 2607318650 | 45800 | 45800 | 45850 | 45750 | 516 |
| 280 | 20250102 | 150700 | 2583687650 | 45800 | 45800 | 45900 | 45700 | 590 |
| 281 | 20250102 | 150600 | 2556666900 | 45900 | 45900 | 45950 | 45650 | 432 |
| 282 | 20250102 | 150500 | 2536842900 | 45900 | 45900 | 45950 | 45650 | 1185 |
| 283 | 20250102 | 150400 | 2482478350 | 45900 | 46000 | 46200 | 45650 | 2209 |
| 284 | 20250102 | 150300 | 2380992400 | 46150 | 46000 | 46200 | 46000 | 893 |
| 285 | 20250102 | 150200 | 2339819450 | 46000 | 46000 | 46200 | 46000 | 500 |
| 286 | 20250102 | 150100 | 2316776900 | 46150 | 46150 | 46200 | 46000 | 897 |
| 287 | 20250102 | 150000 | 2275404400 | 46000 | 46200 | 46200 | 46000 | 1279 |
| 288 | 20250102 | 145900 | 2216460850 | 46150 | 46050 | 46200 | 46050 | 417 |
| 289 | 20250102 | 145800 | 2197240700 | 46050 | 46050 | 46200 | 46050 | 294 |
| 290 | 20250102 | 145700 | 2183689000 | 46150 | 46000 | 46200 | 46000 | 952 |
| 291 | 20250102 | 145600 | 2139776700 | 46050 | 46000 | 46200 | 46000 | 569 |
| 292 | 20250102 | 145500 | 2113572750 | 46150 | 46000 | 46200 | 46000 | 346 |
| 293 | 20250102 | 145400 | 2097621650 | 46150 | 46200 | 46200 | 46000 | 590 |
| 294 | 20250102 | 145300 | 2070423800 | 46200 | 46000 | 46200 | 46000 | 708 |
| 295 | 20250102 | 145200 | 2037811950 | 46000 | 46150 | 46200 | 46000 | 306 |
| 296 | 20250102 | 145100 | 2023712050 | 46200 | 46150 | 46200 | 46000 | 527 |
| 297 | 20250102 | 145000 | 1999410400 | 46050 | 46100 | 46200 | 46050 | 439 |
| 298 | 20250102 | 144900 | 1979168750 | 46150 | 46050 | 46200 | 46050 | 388 |
| 299 | 20250102 | 144800 | 1961275250 | 46100 | 46150 | 46200 | 46000 | 489 |
| 300 | 20250102 | 144700 | 1938722100 | 46000 | 46050 | 46200 | 46000 | 620 |
| 301 | 20250102 | 144600 | 1910145200 | 46050 | 46050 | 46200 | 46000 | 724 |
| 302 | 20250102 | 144500 | 1876778950 | 46150 | 46200 | 46200 | 46000 | 444 |
| 303 | 20250102 | 144400 | 1856312350 | 46150 | 46050 | 46200 | 46000 | 567 |
| 304 | 20250102 | 144300 | 1830179850 | 46150 | 46050 | 46200 | 46000 | 786 |
| 305 | 20250102 | 144200 | 1793949200 | 46050 | 46050 | 46200 | 46050 | 375 |
| 306 | 20250102 | 144100 | 1776659950 | 46150 | 46100 | 46200 | 46050 | 419 |
| 307 | 20250102 | 144000 | 1757340100 | 46050 | 46100 | 46200 | 46050 | 308 |
| 308 | 20250102 | 143900 | 1743137400 | 46050 | 46150 | 46200 | 46050 | 355 |
| 309 | 20250102 | 143800 | 1726765650 | 46150 | 46150 | 46200 | 46050 | 412 |
| 310 | 20250102 | 143700 | 1707767850 | 46150 | 46100 | 46200 | 46050 | 307 |
| 311 | 20250102 | 143600 | 1693609550 | 46100 | 46100 | 46200 | 46100 | 359 |
| 312 | 20250102 | 143500 | 1677052050 | 46100 | 46150 | 46200 | 46100 | 435 |
| 313 | 20250102 | 143400 | 1656981850 | 46200 | 46150 | 46200 | 46100 | 309 |
| 314 | 20250102 | 143300 | 1642726250 | 46200 | 46200 | 46200 | 46100 | 536 |
| 315 | 20250102 | 143200 | 1617995350 | 46200 | 46150 | 46200 | 46100 | 634 |
| 316 | 20250102 | 143100 | 1588726350 | 46150 | 46200 | 46200 | 46100 | 1967 |
| 317 | 20250102 | 143000 | 1497989100 | 46200 | 46250 | 46300 | 46150 | 815 |
| 318 | 20250102 | 142900 | 1460338850 | 46300 | 46300 | 46300 | 46250 | 64 |
| 319 | 20250102 | 142800 | 1457378300 | 46300 | 46200 | 46300 | 46200 | 124 |
| 320 | 20250102 | 142700 | 1451641500 | 46200 | 46300 | 46300 | 46200 | 35 |
| 321 | 20250102 | 142600 | 1450022350 | 46250 | 46200 | 46300 | 46200 | 67 |
| 322 | 20250102 | 142500 | 1446923800 | 46250 | 46250 | 46300 | 46200 | 122 |
| 323 | 20250102 | 142400 | 1441283800 | 46250 | 46300 | 46300 | 46250 | 41 |
| 324 | 20250102 | 142300 | 1439385750 | 46300 | 46300 | 46300 | 46250 | 18 |
| 325 | 20250102 | 142200 | 1438552500 | 46250 | 46300 | 46350 | 46200 | 148 |
| 326 | 20250102 | 142100 | 1431703050 | 46300 | 46250 | 46300 | 46250 | 12 |
| 327 | 20250102 | 142000 | 1431147700 | 46200 | 46200 | 46250 | 46200 | 104 |
| 328 | 20250102 | 141900 | 1426340900 | 46200 | 46250 | 46250 | 46200 | 69 |
| 329 | 20250102 | 141800 | 1423152700 | 46250 | 46250 | 46250 | 46200 | 109 |
| 330 | 20250102 | 141700 | 1418114850 | 46200 | 46250 | 46250 | 46200 | 16 |
| 331 | 20250102 | 141600 | 1417375150 | 46250 | 46200 | 46250 | 46200 | 96 |
| 332 | 20250102 | 141500 | 1412937900 | 46250 | 46300 | 46300 | 46200 | 39 |
| 333 | 20250102 | 141400 | 1411134050 | 46300 | 46300 | 46300 | 46250 | 54 |
| 334 | 20250102 | 141300 | 1408634450 | 46300 | 46250 | 46300 | 46200 | 131 |
| 335 | 20250102 | 141200 | 1402578650 | 46250 | 46250 | 46250 | 46200 | 84 |
| 336 | 20250102 | 141100 | 1398695900 | 46250 | 46250 | 46250 | 46200 | 70 |
| 337 | 20250102 | 141000 | 1395461450 | 46250 | 46200 | 46250 | 46200 | 59 |
| 338 | 20250102 | 140900 | 1392733500 | 46200 | 46200 | 46250 | 46200 | 65 |
| 339 | 20250102 | 140800 | 1389730100 | 46250 | 46250 | 46250 | 46200 | 101 |
| 340 | 20250102 | 140700 | 1385062200 | 46250 | 46250 | 46250 | 46200 | 16 |
| 341 | 20250102 | 140600 | 1384322350 | 46200 | 46250 | 46300 | 46200 | 83 |
| 342 | 20250102 | 140500 | 1380484550 | 46200 | 46250 | 46250 | 46200 | 35 |
| 343 | 20250102 | 140400 | 1378866950 | 46250 | 46200 | 46300 | 46200 | 119 |
| 344 | 20250102 | 140300 | 1373367550 | 46250 | 46250 | 46250 | 46200 | 60 |
| 345 | 20250102 | 140200 | 1370594650 | 46250 | 46250 | 46250 | 46200 | 39 |
| 346 | 20250102 | 140100 | 1368791050 | 46200 | 46300 | 46300 | 46200 | 340 |
| 347 | 20250102 | 140000 | 1353079600 | 46250 | 46300 | 46300 | 46250 | 95 |
| 348 | 20250102 | 135900 | 1348684650 | 46250 | 46350 | 46350 | 46250 | 120 |
| 349 | 20250102 | 135800 | 1343126350 | 46300 | 46350 | 46350 | 46300 | 37 |
| 350 | 20250102 | 135700 | 1341411750 | 46350 | 46250 | 46350 | 46250 | 74 |
| 351 | 20250102 | 135600 | 1337988850 | 46300 | 46300 | 46350 | 46250 | 118 |
| 352 | 20250102 | 135500 | 1332526200 | 46300 | 46200 | 46300 | 46200 | 131 |
| 353 | 20250102 | 135400 | 1326470050 | 46200 | 46200 | 46250 | 46200 | 110 |
| 354 | 20250102 | 135300 | 1321387750 | 46250 | 46200 | 46250 | 46150 | 128 |
| 355 | 20250102 | 135200 | 1315470900 | 46250 | 46200 | 46250 | 46200 | 197 |
| 356 | 20250102 | 135100 | 1306368300 | 46150 | 46200 | 46200 | 46150 | 66 |
| 357 | 20250102 | 135000 | 1303319400 | 46150 | 46250 | 46250 | 46150 | 122 |
| 358 | 20250102 | 134900 | 1297684750 | 46250 | 46200 | 46250 | 46150 | 746 |
| 359 | 20250102 | 134800 | 1263214950 | 46250 | 46250 | 46300 | 46250 | 89 |
| 360 | 20250102 | 134700 | 1259097450 | 46300 | 46250 | 46300 | 46250 | 293 |
| 361 | 20250102 | 134600 | 1245542550 | 46250 | 46300 | 46300 | 46250 | 22 |
| 362 | 20250102 | 134500 | 1244524100 | 46300 | 46300 | 46350 | 46300 | 67 |
| 363 | 20250102 | 134400 | 1241421000 | 46300 | 46300 | 46350 | 46250 | 143 |
| 364 | 20250102 | 134300 | 1234799450 | 46350 | 46300 | 46400 | 46250 | 54 |
| 365 | 20250102 | 134200 | 1232297250 | 46450 | 46600 | 46600 | 46250 | 1741 |
| 366 | 20250102 | 134100 | 1151466500 | 46650 | 46650 | 46650 | 46550 | 68 |
| 367 | 20250102 | 134000 | 1148296100 | 46600 | 46650 | 46650 | 46550 | 125 |
| 368 | 20250102 | 133900 | 1142471050 | 46650 | 46600 | 46650 | 46550 | 142 |
| 369 | 20250102 | 133800 | 1135853050 | 46600 | 46600 | 46650 | 46550 | 75 |
| 370 | 20250102 | 133700 | 1132357800 | 46600 | 46600 | 46650 | 46550 | 119 |
| 371 | 20250102 | 133600 | 1126811050 | 46600 | 46600 | 46650 | 46550 | 111 |
| 372 | 20250102 | 133500 | 1121638200 | 46650 | 46600 | 46650 | 46550 | 34 |
| 373 | 20250102 | 133400 | 1120053000 | 46600 | 46650 | 46650 | 46550 | 84 |
| 374 | 20250102 | 133300 | 1116138400 | 46600 | 46600 | 46650 | 46550 | 144 |
| 375 | 20250102 | 133200 | 1109427650 | 46550 | 46650 | 46650 | 46550 | 60 |
| 376 | 20250102 | 133100 | 1106631350 | 46650 | 46650 | 46650 | 46550 | 142 |
| 377 | 20250102 | 133000 | 1100013450 | 46600 | 46600 | 46650 | 46550 | 71 |
| 378 | 20250102 | 132900 | 1096704600 | 46650 | 46650 | 46650 | 46500 | 148 |
| 379 | 20250102 | 132800 | 1089807150 | 46650 | 46600 | 46650 | 46600 | 51 |
| 380 | 20250102 | 132700 | 1087430300 | 46550 | 46600 | 46650 | 46550 | 112 |
| 381 | 20250102 | 132600 | 1082211000 | 46500 | 46550 | 46650 | 46500 | 40 |
| 382 | 20250102 | 132500 | 1080347300 | 46600 | 46650 | 46650 | 46600 | 53 |
| 383 | 20250102 | 132400 | 1077875900 | 46600 | 46550 | 46650 | 46550 | 124 |
| 384 | 20250102 | 132300 | 1072097400 | 46650 | 46650 | 46650 | 46550 | 35 |
| 385 | 20250102 | 132200 | 1070465200 | 46650 | 46650 | 46650 | 46550 | 103 |
| 386 | 20250102 | 132100 | 1065666350 | 46650 | 46650 | 46650 | 46550 | 116 |
| 387 | 20250102 | 132000 | 1060259550 | 46600 | 46600 | 46650 | 46600 | 23 |
| 388 | 20250102 | 131900 | 1059187300 | 46700 | 46500 | 46700 | 46500 | 45 |
| 389 | 20250102 | 131800 | 1057088950 | 46550 | 46650 | 46650 | 46550 | 141 |
| 390 | 20250102 | 131700 | 1050517700 | 46550 | 46650 | 46650 | 46550 | 37 |
| 391 | 20250102 | 131600 | 1048792300 | 46650 | 46650 | 46650 | 46600 | 25 |
| 392 | 20250102 | 131500 | 1047626550 | 46600 | 46600 | 46650 | 46500 | 150 |
| 393 | 20250102 | 131400 | 1040637000 | 46550 | 46600 | 46650 | 46550 | 132 |
| 394 | 20250102 | 131300 | 1034490950 | 46550 | 46650 | 46650 | 46550 | 62 |
| 395 | 20250102 | 131200 | 1031601450 | 46600 | 46650 | 46650 | 46550 | 135 |
| 396 | 20250102 | 131100 | 1025310700 | 46650 | 46650 | 46650 | 46550 | 110 |
| 397 | 20250102 | 131000 | 1020183650 | 46600 | 46600 | 46650 | 46600 | 25 |
| 398 | 20250102 | 130900 | 1019017950 | 46650 | 46650 | 46650 | 46600 | 33 |
| 399 | 20250102 | 130800 | 1017479000 | 46650 | 46550 | 46650 | 46550 | 118 |
| 400 | 20250102 | 130700 | 1011979700 | 46600 | 46650 | 46650 | 46600 | 56 |
| 401 | 20250102 | 130600 | 1009368700 | 46650 | 46650 | 46650 | 46550 | 76 |
| 402 | 20250102 | 130500 | 1005826850 | 46550 | 46550 | 46650 | 46550 | 85 |
| 403 | 20250102 | 130400 | 1001866700 | 46650 | 46600 | 46650 | 46600 | 126 |
| 404 | 20250102 | 130300 | 995993900 | 46650 | 46600 | 46650 | 46550 | 26 |
| 405 | 20250102 | 130200 | 994782200 | 46650 | 46600 | 46650 | 46500 | 159 |
| 406 | 20250102 | 130100 | 987374450 | 46500 | 46650 | 46650 | 46500 | 108 |
| 407 | 20250102 | 130000 | 982342300 | 46600 | 46550 | 46650 | 46500 | 55 |
| 408 | 20250102 | 125900 | 979779700 | 46600 | 46550 | 46650 | 46550 | 120 |
| 409 | 20250102 | 125800 | 974187400 | 46650 | 46650 | 46650 | 46500 | 48 |
| 410 | 20250102 | 125700 | 971949800 | 46650 | 46550 | 46650 | 46550 | 189 |
| 411 | 20250102 | 125600 | 963142300 | 46650 | 46650 | 46650 | 46500 | 217 |
| 412 | 20250102 | 125500 | 953029750 | 46550 | 46500 | 46650 | 46500 | 27 |
| 413 | 20250102 | 125400 | 951772050 | 46600 | 46650 | 46650 | 46450 | 140 |
| 414 | 20250102 | 125300 | 945249800 | 46450 | 46550 | 46650 | 46450 | 75 |
| 415 | 20250102 | 125200 | 941759550 | 46450 | 46650 | 46650 | 46450 | 190 |
| 416 | 20250102 | 125100 | 932909600 | 46550 | 46650 | 46650 | 46500 | 54 |
| 417 | 20250102 | 125000 | 930394450 | 46450 | 46600 | 46650 | 46450 | 217 |
| 418 | 20250102 | 124900 | 920292850 | 46500 | 46550 | 46650 | 46500 | 165 |
| 419 | 20250102 | 124800 | 912609450 | 46650 | 46500 | 46650 | 46500 | 60 |
| 420 | 20250102 | 124700 | 909812450 | 46600 | 46650 | 46650 | 46500 | 143 |
| 421 | 20250102 | 124600 | 903149250 | 46550 | 46500 | 46650 | 46500 | 123 |
| 422 | 20250102 | 124500 | 897419850 | 46650 | 46550 | 46650 | 46500 | 83 |
| 423 | 20250102 | 124400 | 893552150 | 46600 | 46550 | 46650 | 46500 | 177 |
| 424 | 20250102 | 124300 | 885305500 | 46500 | 46650 | 46650 | 46500 | 192 |
| 425 | 20250102 | 124200 | 876359000 | 46650 | 46550 | 46650 | 46500 | 151 |
| 426 | 20250102 | 124100 | 869327800 | 46600 | 46500 | 46650 | 46500 | 307 |
| 427 | 20250102 | 124000 | 855025300 | 46500 | 46650 | 46650 | 46500 | 1098 |
| 428 | 20250102 | 123900 | 803901800 | 46550 | 46600 | 46650 | 46550 | 48 |
| 429 | 20250102 | 123800 | 801665150 | 46550 | 46550 | 46650 | 46550 | 192 |
| 430 | 20250102 | 123700 | 792719600 | 46600 | 46650 | 46650 | 46550 | 258 |
| 431 | 20250102 | 123600 | 780697050 | 46600 | 46650 | 46650 | 46550 | 173 |
| 432 | 20250102 | 123500 | 772633300 | 46650 | 46650 | 46650 | 46550 | 90 |
| 433 | 20250102 | 123400 | 768441000 | 46600 | 46650 | 46650 | 46600 | 51 |
| 434 | 20250102 | 123300 | 766063150 | 46650 | 46600 | 46650 | 46550 | 192 |
| 435 | 20250102 | 123200 | 757115350 | 46600 | 46600 | 46650 | 46600 | 48 |
| 436 | 20250102 | 123100 | 754877100 | 46650 | 46650 | 46650 | 46500 | 98 |
| 437 | 20250102 | 123000 | 750310200 | 46650 | 46650 | 46650 | 46550 | 103 |
| 438 | 20250102 | 122900 | 745509250 | 46650 | 46650 | 46650 | 46550 | 108 |
| 439 | 20250102 | 122800 | 740476300 | 46550 | 46600 | 46650 | 46500 | 111 |
| 440 | 20250102 | 122700 | 735303250 | 46500 | 46500 | 46650 | 46500 | 66 |
| 441 | 20250102 | 122600 | 732228150 | 46500 | 46650 | 46650 | 46500 | 127 |
| 442 | 20250102 | 122500 | 726309550 | 46650 | 46650 | 46650 | 46500 | 46 |
| 443 | 20250102 | 122400 | 724166100 | 46650 | 46650 | 46650 | 46500 | 151 |
| 444 | 20250102 | 122300 | 717128600 | 46600 | 46600 | 46650 | 46500 | 53 |
| 445 | 20250102 | 122200 | 714658950 | 46650 | 46600 | 46650 | 46500 | 84 |
| 446 | 20250102 | 122100 | 710744650 | 46650 | 46650 | 46650 | 46550 | 47 |
| 447 | 20250102 | 122000 | 708554000 | 46600 | 46650 | 46650 | 46500 | 70 |
| 448 | 20250102 | 121900 | 705292050 | 46650 | 46600 | 46650 | 46500 | 168 |
| 449 | 20250102 | 121800 | 697466700 | 46550 | 46600 | 46650 | 46500 | 53 |
| 450 | 20250102 | 121700 | 694997400 | 46550 | 46600 | 46650 | 46500 | 141 |
| 451 | 20250102 | 121600 | 688426250 | 46550 | 46500 | 46600 | 46500 | 26 |
| 452 | 20250102 | 121500 | 687215250 | 46650 | 46500 | 46650 | 46500 | 139 |
| 453 | 20250102 | 121400 | 680736050 | 46650 | 46500 | 46650 | 46500 | 61 |
| 454 | 20250102 | 121300 | 677893850 | 46600 | 46600 | 46600 | 46500 | 23 |
| 455 | 20250102 | 121200 | 676822450 | 46600 | 46600 | 46650 | 46450 | 106 |
| 456 | 20250102 | 121100 | 671883150 | 46450 | 46600 | 46650 | 46450 | 51 |
| 457 | 20250102 | 121000 | 669507200 | 46650 | 46600 | 46650 | 46450 | 208 |
| 458 | 20250102 | 120900 | 659820050 | 46650 | 46450 | 46650 | 46450 | 44 |
| 459 | 20250102 | 120800 | 657770550 | 46450 | 46600 | 46650 | 46450 | 130 |
| 460 | 20250102 | 120700 | 651713000 | 46500 | 46600 | 46650 | 46500 | 17 |
| 461 | 20250102 | 120600 | 650921150 | 46450 | 46450 | 46650 | 46450 | 115 |
| 462 | 20250102 | 120500 | 645566850 | 46600 | 46450 | 46650 | 46450 | 56 |
| 463 | 20250102 | 120400 | 642957900 | 46600 | 46650 | 46650 | 46450 | 75 |
| 464 | 20250102 | 120300 | 639463450 | 46600 | 46600 | 46600 | 46450 | 89 |
| 465 | 20250102 | 120200 | 635316200 | 46450 | 46650 | 46650 | 46450 | 27 |
| 466 | 20250102 | 120100 | 634058600 | 46600 | 46600 | 46650 | 46450 | 151 |
| 467 | 20250102 | 120000 | 627022950 | 46650 | 46600 | 46650 | 46450 | 38 |
| 468 | 20250102 | 115900 | 625253000 | 46500 | 46650 | 46650 | 46450 | 116 |
| 469 | 20250102 | 115800 | 619849900 | 46450 | 46600 | 46600 | 46450 | 57 |
| 470 | 20250102 | 115700 | 617194150 | 46450 | 46450 | 46650 | 46450 | 90 |
| 471 | 20250102 | 115600 | 613001050 | 46600 | 46650 | 46650 | 46500 | 328 |
| 472 | 20250102 | 115500 | 597740200 | 46500 | 46550 | 46600 | 46500 | 222 |
| 473 | 20250102 | 115400 | 587403550 | 46650 | 46550 | 46650 | 46550 | 153 |
| 474 | 20250102 | 115300 | 580276300 | 46550 | 46600 | 46650 | 46550 | 38 |
| 475 | 20250102 | 115200 | 578505700 | 46600 | 46600 | 46650 | 46550 | 124 |
| 476 | 20250102 | 115100 | 572727550 | 46650 | 46600 | 46650 | 46550 | 36 |
| 477 | 20250102 | 115000 | 571050050 | 46550 | 46550 | 46650 | 46550 | 17 |
| 478 | 20250102 | 114900 | 570257850 | 46550 | 46650 | 46650 | 46550 | 97 |
| 479 | 20250102 | 114800 | 565737750 | 46550 | 46600 | 46650 | 46550 | 83 |
| 480 | 20250102 | 114700 | 561870150 | 46550 | 46650 | 46650 | 46550 | 81 |
| 481 | 20250102 | 114600 | 558095700 | 46650 | 46550 | 46650 | 46550 | 28 |
| 482 | 20250102 | 114500 | 556791050 | 46650 | 46550 | 46650 | 46550 | 234 |
| 483 | 20250102 | 114400 | 545886700 | 46600 | 46600 | 46650 | 46550 | 36 |
| 484 | 20250102 | 114300 | 544209100 | 46550 | 46600 | 46650 | 46550 | 75 |
| 485 | 20250102 | 114200 | 540714450 | 46550 | 46600 | 46650 | 46550 | 95 |
| 486 | 20250102 | 114100 | 536287600 | 46550 | 46550 | 46650 | 46550 | 36 |
| 487 | 20250102 | 114000 | 534610050 | 46550 | 46600 | 46600 | 46550 | 83 |
| 488 | 20250102 | 113900 | 530742500 | 46600 | 46550 | 46650 | 46550 | 76 |
| 489 | 20250102 | 113800 | 527200850 | 46550 | 46600 | 46650 | 46550 | 83 |
| 490 | 20250102 | 113700 | 523333150 | 46550 | 46650 | 46650 | 46550 | 21 |
| 491 | 20250102 | 113600 | 522354750 | 46600 | 46600 | 46600 | 46550 | 62 |
| 492 | 20250102 | 113500 | 519465750 | 46650 | 46600 | 46650 | 46550 | 70 |
| 493 | 20250102 | 113400 | 516203650 | 46550 | 46600 | 46650 | 46550 | 99 |
| 494 | 20250102 | 113300 | 511589750 | 46600 | 46650 | 46650 | 46600 | 25 |
| 495 | 20250102 | 113200 | 510424500 | 46600 | 46650 | 46650 | 46550 | 64 |
| 496 | 20250102 | 113100 | 507442150 | 46600 | 46600 | 46600 | 46550 | 197 |
| 497 | 20250102 | 113000 | 498262750 | 46550 | 46550 | 46650 | 46550 | 10 |
| 498 | 20250102 | 112900 | 497796650 | 46550 | 46550 | 46650 | 46550 | 116 |
| 499 | 20250102 | 112800 | 492391200 | 46600 | 46600 | 46600 | 46600 | 177 |
| 500 | 20250102 | 112700 | 484143000 | 46650 | 46650 | 46650 | 46550 | 17 |
| 501 | 20250102 | 112600 | 483350900 | 46600 | 46600 | 46650 | 46550 | 236 |
| 502 | 20250102 | 112500 | 472353050 | 46600 | 46650 | 46650 | 46600 | 16 |
| 503 | 20250102 | 112400 | 471607350 | 46600 | 46600 | 46650 | 46600 | 70 |
| 504 | 20250102 | 112300 | 468345250 | 46550 | 46550 | 46650 | 46550 | 59 |
| 505 | 20250102 | 112200 | 465595800 | 46600 | 46600 | 46600 | 46550 | 25 |
| 506 | 20250102 | 112100 | 464431050 | 46600 | 46550 | 46650 | 46500 | 264 |
| 507 | 20250102 | 112000 | 452136150 | 46600 | 46600 | 46650 | 46550 | 59 |
| 508 | 20250102 | 111900 | 449386400 | 46650 | 46550 | 46650 | 46550 | 98 |
| 509 | 20250102 | 111800 | 444819750 | 46600 | 46600 | 46650 | 46550 | 39 |
| 510 | 20250102 | 111700 | 443002300 | 46550 | 46600 | 46600 | 46550 | 77 |
| 511 | 20250102 | 111600 | 439414600 | 46600 | 46600 | 46600 | 46550 | 48 |
| 512 | 20250102 | 111500 | 437177850 | 46550 | 46650 | 46650 | 46550 | 61 |
| 513 | 20250102 | 111400 | 434335300 | 46650 | 46650 | 46650 | 46550 | 307 |
| 514 | 20250102 | 111300 | 420027800 | 46600 | 46550 | 46600 | 46550 | 57 |
| 515 | 20250102 | 111200 | 417371850 | 46600 | 46550 | 46650 | 46550 | 81 |
| 516 | 20250102 | 111100 | 413597350 | 46600 | 46550 | 46650 | 46550 | 20 |
| 517 | 20250102 | 111000 | 412665350 | 46550 | 46600 | 46650 | 46550 | 114 |
| 518 | 20250102 | 110900 | 407353100 | 46650 | 46550 | 46650 | 46550 | 19 |
| 519 | 20250102 | 110800 | 406467800 | 46600 | 46600 | 46650 | 46550 | 80 |
| 520 | 20250102 | 110700 | 402739750 | 46650 | 46550 | 46650 | 46550 | 57 |
| 521 | 20250102 | 110600 | 400083450 | 46600 | 46600 | 46650 | 46550 | 134 |
| 522 | 20250102 | 110500 | 393838900 | 46550 | 46650 | 46650 | 46550 | 21 |
| 523 | 20250102 | 110400 | 392860300 | 46550 | 46600 | 46650 | 46550 | 52 |
| 524 | 20250102 | 110300 | 390437150 | 46600 | 46600 | 46650 | 46550 | 120 |
| 525 | 20250102 | 110200 | 384845100 | 46650 | 46550 | 46650 | 46550 | 6 |
| 526 | 20250102 | 110100 | 384565400 | 46650 | 46600 | 46650 | 46550 | 46 |
| 527 | 20250102 | 110000 | 382421750 | 46600 | 46650 | 46650 | 46600 | 112 |
| 528 | 20250102 | 105900 | 377202350 | 46600 | 46650 | 46650 | 46600 | 5 |
| 529 | 20250102 | 105800 | 376969200 | 46600 | 46650 | 46650 | 46600 | 10 |
| 530 | 20250102 | 105700 | 376502750 | 46600 | 46650 | 46650 | 46550 | 50 |
| 531 | 20250102 | 105600 | 374172650 | 46650 | 46650 | 46650 | 46550 | 20 |
| 532 | 20250102 | 105500 | 373240500 | 46700 | 46650 | 46700 | 46550 | 19 |
| 533 | 20250102 | 105400 | 372354450 | 46550 | 46550 | 46650 | 46550 | 69 |
| 534 | 20250102 | 105300 | 369139400 | 46700 | 46650 | 46700 | 46550 | 58 |
| 535 | 20250102 | 105200 | 366432050 | 46600 | 46550 | 46650 | 46550 | 13 |
| 536 | 20250102 | 105100 | 365826350 | 46600 | 46600 | 46650 | 46500 | 60 |
| 537 | 20250102 | 105000 | 363030250 | 46600 | 46650 | 46650 | 46500 | 24 |
| 538 | 20250102 | 104900 | 361911800 | 46550 | 46500 | 46600 | 46500 | 43 |
| 539 | 20250102 | 104800 | 359910800 | 46600 | 46600 | 46650 | 46500 | 65 |
| 540 | 20250102 | 104700 | 356881950 | 46500 | 46500 | 46650 | 46500 | 502 |
| 541 | 20250102 | 104600 | 333532700 | 46550 | 46600 | 46600 | 46500 | 219 |
| 542 | 20250102 | 104500 | 323339600 | 46550 | 46550 | 46650 | 46550 | 38 |
| 543 | 20250102 | 104400 | 321568850 | 46600 | 46650 | 46700 | 46600 | 97 |
| 544 | 20250102 | 104300 | 317047450 | 46700 | 46700 | 46750 | 46650 | 12 |
| 545 | 20250102 | 104200 | 316487350 | 46700 | 46650 | 46700 | 46650 | 186 |
| 546 | 20250102 | 104100 | 307810300 | 46650 | 46650 | 46650 | 46600 | 62 |
| 547 | 20250102 | 104000 | 304920900 | 46600 | 46600 | 46650 | 46550 | 91 |
| 548 | 20250102 | 103900 | 300680300 | 46550 | 46600 | 46650 | 46550 | 35 |
| 549 | 20250102 | 103800 | 299049200 | 46550 | 46650 | 46650 | 46550 | 58 |
| 550 | 20250102 | 103700 | 296346300 | 46650 | 46650 | 46650 | 46600 | 5 |
| 551 | 20250102 | 103600 | 296113100 | 46600 | 46600 | 46650 | 46600 | 41 |
| 552 | 20250102 | 103500 | 294202350 | 46600 | 46600 | 46600 | 46550 | 86 |
| 553 | 20250102 | 103400 | 290194800 | 46650 | 46550 | 46650 | 46550 | 16 |
| 554 | 20250102 | 103300 | 289449250 | 46600 | 46600 | 46650 | 46550 | 34 |
| 555 | 20250102 | 103200 | 287864650 | 46600 | 46700 | 46700 | 46550 | 1546 |
| 556 | 20250102 | 103100 | 215750550 | 46700 | 46700 | 46700 | 46650 | 13 |
| 557 | 20250102 | 103000 | 215143500 | 46700 | 46650 | 46700 | 46600 | 236 |
| 558 | 20250102 | 102900 | 204135300 | 46650 | 46700 | 46700 | 46650 | 14 |
| 559 | 20250102 | 102800 | 203481950 | 46700 | 46650 | 46700 | 46650 | 40 |
| 560 | 20250102 | 102700 | 201615900 | 46650 | 46650 | 46800 | 46650 | 13 |
| 561 | 20250102 | 102600 | 201009150 | 46850 | 46750 | 46850 | 46650 | 3 |
| 562 | 20250102 | 102500 | 200868900 | 46750 | 46650 | 46800 | 46650 | 153 |
| 563 | 20250102 | 102400 | 193719250 | 46700 | 46700 | 46700 | 46650 | 14 |
| 564 | 20250102 | 102300 | 193065550 | 46650 | 46700 | 46700 | 46650 | 6 |
| 565 | 20250102 | 102200 | 192785400 | 46800 | 46650 | 46800 | 46650 | 66 |
| 566 | 20250102 | 102100 | 189699250 | 46650 | 46550 | 46650 | 46500 | 49 |
| 567 | 20250102 | 102000 | 187415500 | 46550 | 46650 | 46750 | 46550 | 85 |
| 568 | 20250102 | 101900 | 183455050 | 46650 | 46800 | 46800 | 46650 | 163 |
| 569 | 20250102 | 101800 | 175832150 | 46850 | 46800 | 46950 | 46800 | 37 |
| 570 | 20250102 | 101700 | 174096750 | 46850 | 46800 | 46850 | 46800 | 3 |
| 571 | 20250102 | 101600 | 173956300 | 47000 | 46750 | 47000 | 46750 | 161 |
| 572 | 20250102 | 101500 | 166411100 | 46800 | 46600 | 46800 | 46550 | 53 |
| 573 | 20250102 | 101400 | 163934050 | 46550 | 46650 | 46800 | 46550 | 83 |
| 574 | 20250102 | 101300 | 160052850 | 46650 | 46550 | 46650 | 46550 | 64 |
| 575 | 20250102 | 101200 | 157072500 | 46600 | 46600 | 46750 | 46500 | 153 |
| 576 | 20250102 | 101100 | 149948550 | 46500 | 46650 | 46750 | 46500 | 245 |
| 577 | 20250102 | 101000 | 138511850 | 46650 | 46600 | 46650 | 46450 | 653 |
| 578 | 20250102 | 100900 | 108167750 | 46500 | 46500 | 46650 | 46500 | 185 |
| 579 | 20250102 | 100800 | 99547400 | 46500 | 46500 | 46600 | 46500 | 370 |
| 580 | 20250102 | 100700 | 82332250 | 46500 | 46500 | 46650 | 46500 | 15 |
| 581 | 20250102 | 100600 | 81633450 | 46600 | 46450 | 46600 | 46450 | 182 |
| 582 | 20250102 | 100500 | 73164250 | 46300 | 46350 | 46350 | 46300 | 35 |
| 583 | 20250102 | 100400 | 71542250 | 46700 | 46550 | 46700 | 46150 | 448 |
| 584 | 20250102 | 100300 | 50742350 | 46550 | 46650 | 46650 | 46550 | 118 |
| 585 | 20250102 | 100200 | 45239700 | 46650 | 46850 | 46850 | 46650 | 155 |
| 586 | 20250102 | 100100 | 37989000 | 47100 | 46950 | 47100 | 46850 | 55 |
| 587 | 20250102 | 100000 | 35408000 | 46900 | 47350 | 47400 | 46900 | 749 |