34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 191400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 8242 |
| 3 | 20250108 | 191300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20250108 | 191200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20250108 | 191100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20250108 | 191000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20250108 | 190900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20250108 | 190800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20250108 | 190700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20250108 | 190600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20250108 | 190500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20250108 | 190400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20250108 | 190300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20250108 | 190200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20250108 | 190100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20250108 | 190000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20250108 | 185900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20250108 | 185800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20250108 | 185700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20250108 | 185600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20250108 | 185500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20250108 | 185400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20250108 | 185300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20250108 | 185200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20250108 | 185100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20250108 | 185000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20250108 | 184900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20250108 | 184800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20250108 | 184700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20250108 | 184600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20250108 | 184500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20250108 | 184400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 8242 |
| 33 | 20250108 | 184300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20250108 | 184200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20250108 | 184100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20250108 | 184000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20250108 | 183900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20250108 | 183800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20250108 | 183700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20250108 | 183600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20250108 | 183500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20250108 | 183400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20250108 | 183300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20250108 | 183200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20250108 | 183100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20250108 | 183000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20250108 | 182900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20250108 | 182800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20250108 | 182700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20250108 | 182600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20250108 | 182500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20250108 | 182400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20250108 | 182300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20250108 | 182200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20250108 | 182100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20250108 | 182000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20250108 | 181900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20250108 | 181800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20250108 | 181700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20250108 | 181600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20250108 | 181500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20250108 | 181400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 8242 |
| 63 | 20250108 | 181300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20250108 | 181200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20250108 | 181100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20250108 | 181000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20250108 | 180900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20250108 | 180800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20250108 | 180700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20250108 | 180600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20250108 | 180500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20250108 | 180400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20250108 | 180300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20250108 | 180200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20250108 | 180100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20250108 | 180000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20250108 | 175900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20250108 | 175800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20250108 | 175700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20250108 | 175600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20250108 | 175500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20250108 | 175400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20250108 | 175300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20250108 | 175200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20250108 | 175100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20250108 | 175000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20250108 | 174900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20250108 | 174800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20250108 | 174700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20250108 | 174600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20250108 | 174500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20250108 | 174400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 8242 |
| 93 | 20250108 | 174300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20250108 | 174200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20250108 | 174100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20250108 | 174000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20250108 | 173900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20250108 | 173800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20250108 | 173700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20250108 | 173600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20250108 | 173500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20250108 | 173400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20250108 | 173300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20250108 | 173200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20250108 | 173100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20250108 | 173000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20250108 | 172900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20250108 | 172800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20250108 | 172700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20250108 | 172600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20250108 | 172500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20250108 | 172400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20250108 | 172300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20250108 | 172200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20250108 | 172100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20250108 | 172000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20250108 | 171900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20250108 | 171800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20250108 | 171700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20250108 | 171600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20250108 | 171500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20250108 | 171400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 8242 |
| 123 | 20250108 | 171300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20250108 | 171200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20250108 | 171100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20250108 | 171000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20250108 | 170900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20250108 | 170800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20250108 | 170700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20250108 | 170600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20250108 | 170500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20250108 | 170400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20250108 | 170300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20250108 | 170200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20250108 | 170100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20250108 | 170000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20250108 | 165900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20250108 | 165800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20250108 | 165700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20250108 | 165600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20250108 | 165500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20250108 | 165400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20250108 | 165300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20250108 | 165200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20250108 | 165100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20250108 | 165000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20250108 | 164900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20250108 | 164800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20250108 | 164700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20250108 | 164600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20250108 | 164500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20250108 | 164400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 8242 |
| 153 | 20250108 | 164300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20250108 | 164200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20250108 | 164100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20250108 | 164000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20250108 | 163900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20250108 | 163800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20250108 | 163700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20250108 | 163600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20250108 | 163500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20250108 | 163400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20250108 | 163300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20250108 | 163200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20250108 | 163100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20250108 | 163000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20250108 | 162900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20250108 | 162800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20250108 | 162700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20250108 | 162600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20250108 | 162500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20250108 | 162400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20250108 | 162300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20250108 | 162200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20250108 | 162100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20250108 | 162000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20250108 | 161900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20250108 | 161800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20250108 | 161700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20250108 | 161600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20250108 | 161500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20250108 | 161400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 8242 |
| 183 | 20250108 | 161300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20250108 | 161200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20250108 | 161100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20250108 | 161000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20250108 | 160900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20250108 | 160800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20250108 | 160700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20250108 | 160600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20250108 | 160500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20250108 | 160400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20250108 | 160300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20250108 | 160200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20250108 | 160100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20250108 | 160000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20250108 | 155900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20250108 | 155800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20250108 | 155700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20250108 | 155600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20250108 | 155500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20250108 | 155400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20250108 | 155300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20250108 | 155200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20250108 | 155100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20250108 | 155000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20250108 | 154900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20250108 | 154800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20250108 | 154700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20250108 | 154600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20250108 | 154500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20250108 | 154400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 8242 |
| 213 | 20250108 | 154300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20250108 | 154200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20250108 | 154100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20250108 | 154000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20250108 | 153900 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20250108 | 153800 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20250108 | 153700 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20250108 | 153600 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20250108 | 153500 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20250108 | 153400 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20250108 | 153300 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20250108 | 153200 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20250108 | 153100 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20250108 | 153000 | 35119934400 | 49150 | 49150 | 49150 | 49150 | 8242 |
| 227 | 20250108 | 152900 | 34714840100 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20250108 | 152800 | 34714840100 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20250108 | 152700 | 34714840100 | 49500 | 49500 | 49500 | 49500 | 0 |
| 230 | 20250108 | 152600 | 34714840100 | 49500 | 49500 | 49500 | 49500 | 0 |
| 231 | 20250108 | 152500 | 34714840100 | 49500 | 49500 | 49500 | 49500 | 0 |
| 232 | 20250108 | 152400 | 34714840100 | 49500 | 49500 | 49500 | 49500 | 0 |
| 233 | 20250108 | 152300 | 34714840100 | 49500 | 49500 | 49500 | 49500 | 0 |
| 234 | 20250108 | 152200 | 34714840100 | 49500 | 49500 | 49500 | 49500 | 0 |
| 235 | 20250108 | 152100 | 34714840100 | 49500 | 49500 | 49500 | 49500 | 0 |
| 236 | 20250108 | 152000 | 34714840100 | 49500 | 49500 | 49500 | 49500 | 0 |
| 237 | 20250108 | 151900 | 34714840100 | 49500 | 49450 | 49500 | 49400 | 542 |
| 238 | 20250108 | 151800 | 34688057500 | 49500 | 49550 | 49600 | 49450 | 1085 |
| 239 | 20250108 | 151700 | 34634343050 | 49500 | 49550 | 49600 | 49500 | 1306 |
| 240 | 20250108 | 151600 | 34569657750 | 49500 | 49500 | 49600 | 49450 | 1407 |
| 241 | 20250108 | 151500 | 34499938350 | 49550 | 49500 | 49650 | 49500 | 2029 |
| 242 | 20250108 | 151400 | 34399405400 | 49450 | 49450 | 49550 | 49450 | 1248 |
| 243 | 20250108 | 151300 | 34337624600 | 49500 | 49350 | 49500 | 49350 | 1034 |
| 244 | 20250108 | 151200 | 34286474000 | 49400 | 49400 | 49400 | 49300 | 908 |
| 245 | 20250108 | 151100 | 34241632350 | 49350 | 49300 | 49400 | 49300 | 788 |
| 246 | 20250108 | 151000 | 34202713700 | 49300 | 49300 | 49400 | 49200 | 717 |
| 247 | 20250108 | 150900 | 34167355350 | 49300 | 49300 | 49350 | 49100 | 570 |
| 248 | 20250108 | 150800 | 34139253450 | 49050 | 49200 | 49300 | 49050 | 1612 |
| 249 | 20250108 | 150700 | 34059874500 | 49150 | 49100 | 49200 | 49050 | 584 |
| 250 | 20250108 | 150600 | 34031171800 | 49100 | 49150 | 49200 | 49000 | 1741 |
| 251 | 20250108 | 150500 | 33945660450 | 49200 | 49200 | 49200 | 49100 | 579 |
| 252 | 20250108 | 150400 | 33917205400 | 49200 | 49300 | 49300 | 49100 | 789 |
| 253 | 20250108 | 150300 | 33878394150 | 49300 | 49250 | 49300 | 49150 | 345 |
| 254 | 20250108 | 150200 | 33861402800 | 49300 | 49150 | 49300 | 49100 | 862 |
| 255 | 20250108 | 150100 | 33818969850 | 49150 | 49300 | 49300 | 49100 | 425 |
| 256 | 20250108 | 150000 | 33798045800 | 49300 | 49250 | 49300 | 49100 | 583 |
| 257 | 20250108 | 145900 | 33769344500 | 49250 | 49150 | 49250 | 49100 | 361 |
| 258 | 20250108 | 145800 | 33751583000 | 49150 | 49000 | 49150 | 49000 | 390 |
| 259 | 20250108 | 145700 | 33732443750 | 49100 | 49050 | 49150 | 49000 | 419 |
| 260 | 20250108 | 145600 | 33711879500 | 49150 | 49100 | 49150 | 49000 | 3069 |
| 261 | 20250108 | 145500 | 33561402600 | 49100 | 49250 | 49250 | 49100 | 928 |
| 262 | 20250108 | 145400 | 33515791900 | 49250 | 49250 | 49250 | 49150 | 354 |
| 263 | 20250108 | 145300 | 33498366950 | 49250 | 49150 | 49250 | 49100 | 914 |
| 264 | 20250108 | 145200 | 33453432100 | 49100 | 49150 | 49150 | 49050 | 510 |
| 265 | 20250108 | 145100 | 33428383400 | 49100 | 49100 | 49150 | 49100 | 545 |
| 266 | 20250108 | 145000 | 33401620300 | 49100 | 49050 | 49150 | 49050 | 1839 |
| 267 | 20250108 | 144900 | 33311257200 | 49050 | 49200 | 49250 | 49050 | 2835 |
| 268 | 20250108 | 144800 | 33171964700 | 49200 | 49200 | 49300 | 49150 | 465 |
| 269 | 20250108 | 144700 | 33149071850 | 49150 | 49250 | 49300 | 49150 | 2840 |
| 270 | 20250108 | 144600 | 33009243650 | 49250 | 49200 | 49300 | 49100 | 1305 |
| 271 | 20250108 | 144500 | 32945088500 | 49200 | 49000 | 49300 | 49000 | 1002 |
| 272 | 20250108 | 144400 | 32895892700 | 49000 | 49000 | 49050 | 49000 | 659 |
| 273 | 20250108 | 144300 | 32863592050 | 49000 | 49050 | 49150 | 49000 | 455 |
| 274 | 20250108 | 144200 | 32841259550 | 49050 | 49150 | 49150 | 49000 | 593 |
| 275 | 20250108 | 144100 | 32812165750 | 49100 | 49150 | 49150 | 49050 | 1633 |
| 276 | 20250108 | 144000 | 32732016300 | 49100 | 49250 | 49350 | 49100 | 1107 |
| 277 | 20250108 | 143900 | 32677553900 | 49250 | 49200 | 49250 | 49200 | 267 |
| 278 | 20250108 | 143800 | 32664411150 | 49250 | 49200 | 49300 | 49150 | 472 |
| 279 | 20250108 | 143700 | 32641174500 | 49300 | 49200 | 49350 | 49150 | 558 |
| 280 | 20250108 | 143600 | 32613678750 | 49200 | 49300 | 49350 | 49100 | 4029 |
| 281 | 20250108 | 143500 | 32415585900 | 49250 | 49450 | 49550 | 49250 | 2615 |
| 282 | 20250108 | 143400 | 32286240750 | 49450 | 49600 | 49600 | 49400 | 1279 |
| 283 | 20250108 | 143300 | 32222888150 | 49600 | 49500 | 49600 | 49450 | 13213 |
| 284 | 20250108 | 143200 | 31568472000 | 49500 | 49700 | 49700 | 49400 | 2763 |
| 285 | 20250108 | 143100 | 31431465250 | 49650 | 49750 | 49800 | 49600 | 1804 |
| 286 | 20250108 | 143000 | 31341767500 | 49750 | 49950 | 50100 | 49700 | 4884 |
| 287 | 20250108 | 142900 | 31098196700 | 49950 | 50200 | 50300 | 49950 | 3847 |
| 288 | 20250108 | 142800 | 30905066300 | 50200 | 50100 | 50200 | 50100 | 4612 |
| 289 | 20250108 | 142700 | 30673728200 | 50100 | 49950 | 50100 | 49850 | 3190 |
| 290 | 20250108 | 142600 | 30514261250 | 49950 | 50000 | 50000 | 49950 | 4920 |
| 291 | 20250108 | 142500 | 30268333400 | 50000 | 49950 | 50000 | 49900 | 6018 |
| 292 | 20250108 | 142400 | 29967581000 | 49900 | 49850 | 49950 | 49800 | 3233 |
| 293 | 20250108 | 142300 | 29806256400 | 49850 | 49800 | 49850 | 49700 | 3631 |
| 294 | 20250108 | 142200 | 29625394800 | 49750 | 49750 | 49800 | 49700 | 778 |
| 295 | 20250108 | 142100 | 29586686950 | 49700 | 49700 | 49700 | 49600 | 385 |
| 296 | 20250108 | 142000 | 29567560200 | 49700 | 49600 | 49700 | 49550 | 949 |
| 297 | 20250108 | 141900 | 29520470800 | 49600 | 49700 | 49700 | 49600 | 548 |
| 298 | 20250108 | 141800 | 29493264100 | 49650 | 49750 | 49750 | 49600 | 483 |
| 299 | 20250108 | 141700 | 29469265600 | 49650 | 49750 | 49800 | 49550 | 3376 |
| 300 | 20250108 | 141600 | 29301674050 | 49700 | 49750 | 49750 | 49650 | 2011 |
| 301 | 20250108 | 141500 | 29201645900 | 49700 | 49750 | 49750 | 49650 | 1669 |
| 302 | 20250108 | 141400 | 29118711950 | 49750 | 49700 | 49750 | 49700 | 917 |
| 303 | 20250108 | 141300 | 29073097950 | 49700 | 49500 | 49700 | 49500 | 2260 |
| 304 | 20250108 | 141200 | 28960917050 | 49550 | 49500 | 49550 | 49450 | 376 |
| 305 | 20250108 | 141100 | 28942289200 | 49450 | 49500 | 49500 | 49450 | 606 |
| 306 | 20250108 | 141000 | 28912295600 | 49500 | 49450 | 49500 | 49350 | 561 |
| 307 | 20250108 | 140900 | 28884542600 | 49450 | 49400 | 49450 | 49250 | 1186 |
| 308 | 20250108 | 140800 | 28825994100 | 49300 | 49400 | 49400 | 49300 | 249 |
| 309 | 20250108 | 140700 | 28813703100 | 49400 | 49300 | 49400 | 49250 | 359 |
| 310 | 20250108 | 140600 | 28795978750 | 49350 | 49350 | 49400 | 49250 | 603 |
| 311 | 20250108 | 140500 | 28766232300 | 49400 | 49400 | 49450 | 49350 | 547 |
| 312 | 20250108 | 140400 | 28739206000 | 49400 | 49400 | 49450 | 49400 | 367 |
| 313 | 20250108 | 140300 | 28721062750 | 49400 | 49450 | 49450 | 49400 | 373 |
| 314 | 20250108 | 140200 | 28702624100 | 49400 | 49450 | 49450 | 49400 | 369 |
| 315 | 20250108 | 140100 | 28684377700 | 49450 | 49450 | 49450 | 49400 | 212 |
| 316 | 20250108 | 140000 | 28673899200 | 49450 | 49400 | 49450 | 49400 | 358 |
| 317 | 20250108 | 135900 | 28656200250 | 49450 | 49300 | 49450 | 49300 | 1133 |
| 318 | 20250108 | 135800 | 28600240200 | 49300 | 49300 | 49350 | 49250 | 212 |
| 319 | 20250108 | 135700 | 28589788400 | 49300 | 49300 | 49400 | 49250 | 321 |
| 320 | 20250108 | 135600 | 28573954400 | 49250 | 49250 | 49400 | 49250 | 206 |
| 321 | 20250108 | 135500 | 28563798700 | 49250 | 49300 | 49350 | 49250 | 306 |
| 322 | 20250108 | 135400 | 28548712150 | 49350 | 49300 | 49350 | 49250 | 165 |
| 323 | 20250108 | 135300 | 28540574800 | 49300 | 49350 | 49400 | 49300 | 297 |
| 324 | 20250108 | 135200 | 28525913350 | 49350 | 49350 | 49400 | 49250 | 287 |
| 325 | 20250108 | 135100 | 28511754800 | 49300 | 49300 | 49350 | 49250 | 2907 |
| 326 | 20250108 | 135000 | 28368573050 | 49300 | 49250 | 49400 | 49250 | 235 |
| 327 | 20250108 | 134900 | 28356981100 | 49350 | 49400 | 49400 | 49250 | 421 |
| 328 | 20250108 | 134800 | 28336195250 | 49400 | 49400 | 49400 | 49300 | 279 |
| 329 | 20250108 | 134700 | 28322423000 | 49400 | 49400 | 49400 | 49350 | 344 |
| 330 | 20250108 | 134600 | 28305429850 | 49400 | 49350 | 49450 | 49250 | 502 |
| 331 | 20250108 | 134500 | 28280660050 | 49350 | 49250 | 49400 | 49250 | 508 |
| 332 | 20250108 | 134400 | 28255615550 | 49250 | 49300 | 49300 | 49250 | 594 |
| 333 | 20250108 | 134300 | 28226343500 | 49300 | 49400 | 49400 | 49250 | 224 |
| 334 | 20250108 | 134200 | 28215291300 | 49400 | 49400 | 49400 | 49250 | 299 |
| 335 | 20250108 | 134100 | 28200534950 | 49350 | 49300 | 49350 | 49250 | 518 |
| 336 | 20250108 | 134000 | 28175004050 | 49350 | 49300 | 49400 | 49300 | 402 |
| 337 | 20250108 | 133900 | 28155168150 | 49350 | 49350 | 49400 | 49350 | 214 |
| 338 | 20250108 | 133800 | 28144604400 | 49300 | 49300 | 49400 | 49250 | 299 |
| 339 | 20250108 | 133700 | 28129856800 | 49300 | 49400 | 49450 | 49250 | 363 |
| 340 | 20250108 | 133600 | 28111943600 | 49400 | 49350 | 49450 | 49300 | 411 |
| 341 | 20250108 | 133500 | 28091652250 | 49350 | 49250 | 49450 | 49250 | 78 |
| 342 | 20250108 | 133400 | 28087800200 | 49400 | 49400 | 49400 | 49250 | 674 |
| 343 | 20250108 | 133300 | 28054572650 | 49350 | 49400 | 49400 | 49250 | 525 |
| 344 | 20250108 | 133200 | 28028655750 | 49350 | 49400 | 49450 | 49350 | 108 |
| 345 | 20250108 | 133100 | 28023320200 | 49400 | 49400 | 49450 | 49250 | 362 |
| 346 | 20250108 | 133000 | 28005444500 | 49400 | 49400 | 49450 | 49250 | 232 |
| 347 | 20250108 | 132900 | 27993995650 | 49400 | 49300 | 49400 | 49300 | 329 |
| 348 | 20250108 | 132800 | 27977764600 | 49300 | 49250 | 49300 | 49150 | 233 |
| 349 | 20250108 | 132700 | 27966290050 | 49200 | 49250 | 49300 | 49150 | 763 |
| 350 | 20250108 | 132600 | 27928758750 | 49200 | 49200 | 49300 | 49150 | 450 |
| 351 | 20250108 | 132500 | 27906610550 | 49200 | 49150 | 49250 | 49150 | 189 |
| 352 | 20250108 | 132400 | 27897315500 | 49150 | 49300 | 49300 | 49100 | 494 |
| 353 | 20250108 | 132300 | 27872995350 | 49300 | 49300 | 49350 | 49200 | 359 |
| 354 | 20250108 | 132200 | 27855296500 | 49250 | 49350 | 49400 | 49250 | 304 |
| 355 | 20250108 | 132100 | 27840298100 | 49350 | 49550 | 49550 | 49350 | 443 |
| 356 | 20250108 | 132000 | 27818406700 | 49550 | 49450 | 49550 | 49400 | 415 |
| 357 | 20250108 | 131900 | 27797871600 | 49400 | 49550 | 49550 | 49400 | 216 |
| 358 | 20250108 | 131800 | 27787192700 | 49500 | 49500 | 49550 | 49450 | 456 |
| 359 | 20250108 | 131700 | 27764624200 | 49450 | 49500 | 49500 | 49400 | 687 |
| 360 | 20250108 | 131600 | 27730637850 | 49500 | 49450 | 49500 | 49450 | 196 |
| 361 | 20250108 | 131500 | 27720938350 | 49500 | 49500 | 49500 | 49450 | 883 |
| 362 | 20250108 | 131400 | 27677230500 | 49450 | 49450 | 49500 | 49400 | 327 |
| 363 | 20250108 | 131300 | 27661051400 | 49450 | 49450 | 49450 | 49350 | 293 |
| 364 | 20250108 | 131200 | 27646572600 | 49450 | 49350 | 49450 | 49350 | 842 |
| 365 | 20250108 | 131100 | 27604975350 | 49400 | 49450 | 49450 | 49350 | 674 |
| 366 | 20250108 | 131000 | 27571659150 | 49400 | 49450 | 49450 | 49350 | 243 |
| 367 | 20250108 | 130900 | 27559648500 | 49400 | 49450 | 49450 | 49400 | 159 |
| 368 | 20250108 | 130800 | 27551791850 | 49400 | 49400 | 49450 | 49400 | 111 |
| 369 | 20250108 | 130700 | 27546306050 | 49450 | 49400 | 49450 | 49300 | 830 |
| 370 | 20250108 | 130600 | 27505337000 | 49450 | 49450 | 49450 | 49300 | 269 |
| 371 | 20250108 | 130500 | 27492038200 | 49450 | 49350 | 49450 | 49350 | 227 |
| 372 | 20250108 | 130400 | 27480819050 | 49400 | 49250 | 49400 | 49250 | 561 |
| 373 | 20250108 | 130300 | 27453136950 | 49300 | 49250 | 49300 | 49250 | 141 |
| 374 | 20250108 | 130200 | 27446186350 | 49250 | 49150 | 49300 | 49150 | 222 |
| 375 | 20250108 | 130100 | 27435263400 | 49150 | 49250 | 49250 | 49150 | 201 |
| 376 | 20250108 | 130000 | 27425373200 | 49250 | 49200 | 49300 | 49200 | 494 |
| 377 | 20250108 | 125900 | 27401043700 | 49200 | 49250 | 49300 | 49100 | 466 |
| 378 | 20250108 | 125800 | 27378142100 | 49200 | 49200 | 49300 | 49200 | 442 |
| 379 | 20250108 | 125700 | 27356376600 | 49250 | 49300 | 49350 | 49200 | 396 |
| 380 | 20250108 | 125600 | 27336867050 | 49300 | 49450 | 49450 | 49200 | 2489 |
| 381 | 20250108 | 125500 | 27214062100 | 49450 | 49350 | 49450 | 49300 | 380 |
| 382 | 20250108 | 125400 | 27195301500 | 49350 | 49350 | 49450 | 49350 | 202 |
| 383 | 20250108 | 125300 | 27185326100 | 49350 | 49250 | 49350 | 49250 | 172 |
| 384 | 20250108 | 125200 | 27176851800 | 49200 | 49350 | 49350 | 49200 | 495 |
| 385 | 20250108 | 125100 | 27152458750 | 49350 | 49400 | 49450 | 49350 | 529 |
| 386 | 20250108 | 125000 | 27126336950 | 49400 | 49350 | 49400 | 49350 | 373 |
| 387 | 20250108 | 124900 | 27107920700 | 49350 | 49450 | 49450 | 49350 | 643 |
| 388 | 20250108 | 124800 | 27076174500 | 49400 | 49450 | 49450 | 49350 | 181 |
| 389 | 20250108 | 124700 | 27067227950 | 49450 | 49400 | 49450 | 49350 | 322 |
| 390 | 20250108 | 124600 | 27051311350 | 49450 | 49450 | 49450 | 49350 | 447 |
| 391 | 20250108 | 124500 | 27029216150 | 49450 | 49400 | 49450 | 49300 | 65 |
| 392 | 20250108 | 124400 | 27026004600 | 49450 | 49200 | 49450 | 49200 | 3081 |
| 393 | 20250108 | 124300 | 26874157950 | 49150 | 49200 | 49200 | 49100 | 768 |
| 394 | 20250108 | 124200 | 26836392950 | 49150 | 49200 | 49200 | 49150 | 147 |
| 395 | 20250108 | 124100 | 26829161000 | 49200 | 49150 | 49200 | 49050 | 202 |
| 396 | 20250108 | 124000 | 26819228450 | 49200 | 49150 | 49200 | 49000 | 224 |
| 397 | 20250108 | 123900 | 26808219950 | 49000 | 49100 | 49250 | 49000 | 1117 |
| 398 | 20250108 | 123800 | 26753330050 | 49100 | 49150 | 49150 | 49000 | 1124 |
| 399 | 20250108 | 123700 | 26698151350 | 49150 | 49050 | 49150 | 49000 | 2210 |
| 400 | 20250108 | 123600 | 26589742950 | 49150 | 49050 | 49150 | 49000 | 2844 |
| 401 | 20250108 | 123500 | 26450261150 | 49100 | 49050 | 49100 | 49000 | 651 |
| 402 | 20250108 | 123400 | 26418346700 | 49100 | 49150 | 49150 | 49050 | 501 |
| 403 | 20250108 | 123300 | 26393752650 | 49200 | 49150 | 49300 | 49100 | 285 |
| 404 | 20250108 | 123200 | 26379730650 | 49150 | 49250 | 49300 | 49150 | 135 |
| 405 | 20250108 | 123100 | 26373084400 | 49300 | 49300 | 49350 | 49250 | 274 |
| 406 | 20250108 | 123000 | 26359577400 | 49250 | 49150 | 49250 | 49100 | 792 |
| 407 | 20250108 | 122900 | 26320637150 | 49200 | 49200 | 49250 | 49150 | 1195 |
| 408 | 20250108 | 122800 | 26261809900 | 49200 | 49250 | 49250 | 49150 | 177 |
| 409 | 20250108 | 122700 | 26253098900 | 49200 | 49250 | 49250 | 49150 | 286 |
| 410 | 20250108 | 122600 | 26239028150 | 49300 | 49200 | 49300 | 49150 | 349 |
| 411 | 20250108 | 122500 | 26221835400 | 49200 | 49400 | 49450 | 49200 | 2118 |
| 412 | 20250108 | 122400 | 26117561300 | 49400 | 49400 | 49450 | 49400 | 291 |
| 413 | 20250108 | 122300 | 26103172350 | 49400 | 49500 | 49500 | 49400 | 324 |
| 414 | 20250108 | 122200 | 26087149800 | 49450 | 49450 | 49500 | 49450 | 308 |
| 415 | 20250108 | 122100 | 26071912450 | 49500 | 49500 | 49500 | 49450 | 91 |
| 416 | 20250108 | 122000 | 26067409550 | 49500 | 49400 | 49500 | 49400 | 354 |
| 417 | 20250108 | 121900 | 26049890300 | 49350 | 49400 | 49450 | 49350 | 143 |
| 418 | 20250108 | 121800 | 26042824450 | 49450 | 49500 | 49500 | 49300 | 621 |
| 419 | 20250108 | 121700 | 26012164350 | 49450 | 49450 | 49500 | 49400 | 349 |
| 420 | 20250108 | 121600 | 25994904150 | 49450 | 49500 | 49550 | 49450 | 175 |
| 421 | 20250108 | 121500 | 25986243400 | 49550 | 49450 | 49550 | 49450 | 296 |
| 422 | 20250108 | 121400 | 25971586800 | 49500 | 49450 | 49550 | 49450 | 145 |
| 423 | 20250108 | 121300 | 25964409150 | 49500 | 49450 | 49500 | 49400 | 394 |
| 424 | 20250108 | 121200 | 25944915900 | 49450 | 49600 | 49600 | 49400 | 602 |
| 425 | 20250108 | 121100 | 25915116650 | 49600 | 49600 | 49650 | 49550 | 384 |
| 426 | 20250108 | 121000 | 25896070650 | 49600 | 49600 | 49650 | 49550 | 553 |
| 427 | 20250108 | 120900 | 25868636150 | 49600 | 49500 | 49650 | 49300 | 2187 |
| 428 | 20250108 | 120800 | 25760299750 | 49500 | 49350 | 49500 | 49300 | 565 |
| 429 | 20250108 | 120700 | 25732385900 | 49350 | 49350 | 49350 | 49300 | 349 |
| 430 | 20250108 | 120600 | 25715164000 | 49300 | 49300 | 49350 | 49250 | 228 |
| 431 | 20250108 | 120500 | 25703923550 | 49300 | 49300 | 49300 | 49200 | 134 |
| 432 | 20250108 | 120400 | 25697320700 | 49300 | 49350 | 49350 | 49200 | 398 |
| 433 | 20250108 | 120300 | 25677698550 | 49300 | 49300 | 49350 | 49250 | 118 |
| 434 | 20250108 | 120200 | 25671881200 | 49300 | 49300 | 49300 | 49250 | 430 |
| 435 | 20250108 | 120100 | 25650688900 | 49300 | 49300 | 49300 | 49250 | 163 |
| 436 | 20250108 | 120000 | 25642654900 | 49300 | 49350 | 49400 | 49300 | 741 |
| 437 | 20250108 | 115900 | 25606108300 | 49350 | 49400 | 49450 | 49300 | 671 |
| 438 | 20250108 | 115800 | 25572980450 | 49450 | 49400 | 49450 | 49350 | 231 |
| 439 | 20250108 | 115700 | 25561560200 | 49400 | 49350 | 49450 | 49350 | 1220 |
| 440 | 20250108 | 115600 | 25501347050 | 49350 | 49350 | 49350 | 49250 | 454 |
| 441 | 20250108 | 115500 | 25478967800 | 49300 | 49350 | 49350 | 49300 | 239 |
| 442 | 20250108 | 115400 | 25467174200 | 49350 | 49300 | 49350 | 49300 | 326 |
| 443 | 20250108 | 115300 | 25451099700 | 49300 | 49450 | 49500 | 49300 | 1305 |
| 444 | 20250108 | 115200 | 25386673800 | 49400 | 49500 | 49600 | 49400 | 996 |
| 445 | 20250108 | 115100 | 25337357550 | 49550 | 49500 | 49550 | 49400 | 426 |
| 446 | 20250108 | 115000 | 25316271250 | 49500 | 49400 | 49500 | 49350 | 536 |
| 447 | 20250108 | 114900 | 25289764100 | 49350 | 49400 | 49450 | 49350 | 1319 |
| 448 | 20250108 | 114800 | 25224652050 | 49400 | 49350 | 49450 | 49350 | 778 |
| 449 | 20250108 | 114700 | 25186212100 | 49400 | 49500 | 49500 | 49350 | 242 |
| 450 | 20250108 | 114600 | 25174249650 | 49500 | 49400 | 49500 | 49400 | 444 |
| 451 | 20250108 | 114500 | 25152290250 | 49350 | 49500 | 49550 | 49350 | 1285 |
| 452 | 20250108 | 114400 | 25088754600 | 49400 | 49300 | 49500 | 49300 | 4831 |
| 453 | 20250108 | 114300 | 24850011050 | 49300 | 49250 | 49300 | 49150 | 365 |
| 454 | 20250108 | 114200 | 24832017900 | 49250 | 49300 | 49300 | 49050 | 357 |
| 455 | 20250108 | 114100 | 24814475250 | 49300 | 49250 | 49300 | 49200 | 314 |
| 456 | 20250108 | 114000 | 24799014900 | 49250 | 49100 | 49300 | 49050 | 373 |
| 457 | 20250108 | 113900 | 24780674150 | 49100 | 49100 | 49200 | 49050 | 336 |
| 458 | 20250108 | 113800 | 24764166000 | 49000 | 49100 | 49150 | 49000 | 697 |
| 459 | 20250108 | 113700 | 24729961850 | 49100 | 49250 | 49300 | 49100 | 508 |
| 460 | 20250108 | 113600 | 24704975600 | 49300 | 49150 | 49300 | 49150 | 280 |
| 461 | 20250108 | 113500 | 24691178000 | 49150 | 49200 | 49300 | 49150 | 483 |
| 462 | 20250108 | 113400 | 24667389800 | 49250 | 49350 | 49350 | 49250 | 282 |
| 463 | 20250108 | 113300 | 24653489350 | 49400 | 49350 | 49400 | 49250 | 1233 |
| 464 | 20250108 | 113200 | 24592643150 | 49400 | 49350 | 49400 | 49300 | 397 |
| 465 | 20250108 | 113100 | 24573046250 | 49350 | 49400 | 49400 | 49300 | 321 |
| 466 | 20250108 | 113000 | 24557203450 | 49350 | 49350 | 49400 | 49350 | 347 |
| 467 | 20250108 | 112900 | 24540071850 | 49300 | 49300 | 49400 | 49250 | 420 |
| 468 | 20250108 | 112800 | 24519355500 | 49450 | 49350 | 49450 | 49300 | 844 |
| 469 | 20250108 | 112700 | 24477653500 | 49350 | 49250 | 49400 | 49250 | 770 |
| 470 | 20250108 | 112600 | 24439687700 | 49250 | 49150 | 49350 | 49150 | 569 |
| 471 | 20250108 | 112500 | 24411663100 | 49200 | 49150 | 49250 | 49100 | 1118 |
| 472 | 20250108 | 112400 | 24356705100 | 49150 | 49150 | 49200 | 49100 | 203 |
| 473 | 20250108 | 112300 | 24346728700 | 49150 | 49250 | 49400 | 49050 | 1551 |
| 474 | 20250108 | 112200 | 24270477950 | 49200 | 49350 | 49400 | 49200 | 436 |
| 475 | 20250108 | 112100 | 24248981900 | 49400 | 49500 | 49550 | 49300 | 3064 |
| 476 | 20250108 | 112000 | 24097368500 | 49500 | 49550 | 49600 | 49450 | 6391 |
| 477 | 20250108 | 111900 | 23780992600 | 49550 | 49350 | 49550 | 49200 | 3662 |
| 478 | 20250108 | 111800 | 23599901750 | 49250 | 49250 | 49400 | 49250 | 2986 |
| 479 | 20250108 | 111700 | 23452525250 | 49300 | 49150 | 49300 | 49050 | 714 |
| 480 | 20250108 | 111600 | 23417374350 | 49150 | 49000 | 49150 | 48950 | 469 |
| 481 | 20250108 | 111500 | 23394361400 | 49050 | 49000 | 49100 | 48950 | 1305 |
| 482 | 20250108 | 111400 | 23330395050 | 49000 | 49050 | 49100 | 49000 | 484 |
| 483 | 20250108 | 111300 | 23306671600 | 49050 | 49000 | 49050 | 48950 | 445 |
| 484 | 20250108 | 111200 | 23284875950 | 49050 | 49050 | 49100 | 49050 | 668 |
| 485 | 20250108 | 111100 | 23252080000 | 49100 | 49050 | 49100 | 48950 | 260 |
| 486 | 20250108 | 111000 | 23239323150 | 49000 | 49100 | 49100 | 49000 | 291 |
| 487 | 20250108 | 110900 | 23225045050 | 49100 | 49050 | 49100 | 49000 | 456 |
| 488 | 20250108 | 110800 | 23202672950 | 49050 | 49050 | 49100 | 49000 | 278 |
| 489 | 20250108 | 110700 | 23189032150 | 49050 | 49000 | 49100 | 49000 | 210 |
| 490 | 20250108 | 110600 | 23178734500 | 49050 | 48900 | 49100 | 48850 | 1668 |
| 491 | 20250108 | 110500 | 23097016100 | 48900 | 48800 | 48900 | 48750 | 572 |
| 492 | 20250108 | 110400 | 23069092800 | 48800 | 48800 | 48850 | 48700 | 1099 |
| 493 | 20250108 | 110300 | 23015495450 | 48800 | 48850 | 48900 | 48750 | 406 |
| 494 | 20250108 | 110200 | 22995692750 | 48900 | 48700 | 48900 | 48650 | 1046 |
| 495 | 20250108 | 110100 | 22944693850 | 48700 | 49150 | 49150 | 48700 | 1551 |
| 496 | 20250108 | 110000 | 22868893150 | 49050 | 49300 | 49350 | 49050 | 3176 |
| 497 | 20250108 | 105900 | 22712401950 | 49300 | 49200 | 49300 | 49200 | 982 |
| 498 | 20250108 | 105800 | 22664027450 | 49200 | 49200 | 49200 | 49100 | 1070 |
| 499 | 20250108 | 105700 | 22611430700 | 49200 | 49350 | 49400 | 49200 | 1711 |
| 500 | 20250108 | 105600 | 22527025650 | 49400 | 49350 | 49450 | 49200 | 3082 |
| 501 | 20250108 | 105500 | 22374979700 | 49300 | 49100 | 49350 | 49050 | 794 |
| 502 | 20250108 | 105400 | 22335876200 | 49100 | 49150 | 49150 | 48700 | 3354 |
| 503 | 20250108 | 105300 | 22171379000 | 49200 | 49250 | 49350 | 49150 | 2241 |
| 504 | 20250108 | 105200 | 22061078850 | 49200 | 49100 | 49250 | 49050 | 1912 |
| 505 | 20250108 | 105100 | 21967021550 | 49100 | 49400 | 49400 | 49000 | 10427 |
| 506 | 20250108 | 105000 | 21455010750 | 49350 | 49450 | 49500 | 49350 | 2287 |
| 507 | 20250108 | 104900 | 21341969750 | 49450 | 49450 | 49500 | 49350 | 2722 |
| 508 | 20250108 | 104800 | 21207319550 | 49500 | 49100 | 49500 | 49100 | 4425 |
| 509 | 20250108 | 104700 | 20988583550 | 49350 | 48750 | 49350 | 48700 | 12037 |
| 510 | 20250108 | 104600 | 20398925250 | 48800 | 48800 | 48800 | 48600 | 2217 |
| 511 | 20250108 | 104500 | 20290944800 | 48800 | 48750 | 48850 | 48750 | 2223 |
| 512 | 20250108 | 104400 | 20182514850 | 48750 | 48750 | 48800 | 48700 | 1671 |
| 513 | 20250108 | 104300 | 20101032200 | 48700 | 48550 | 48750 | 48400 | 2383 |
| 514 | 20250108 | 104200 | 19985369250 | 48500 | 48500 | 48550 | 48450 | 1280 |
| 515 | 20250108 | 104100 | 19923253150 | 48550 | 48350 | 48550 | 48300 | 1609 |
| 516 | 20250108 | 104000 | 19845272850 | 48350 | 48500 | 48550 | 48250 | 4518 |
| 517 | 20250108 | 103900 | 19626582200 | 48450 | 48400 | 48450 | 48350 | 1098 |
| 518 | 20250108 | 103800 | 19573420000 | 48400 | 48350 | 48400 | 48250 | 3820 |
| 519 | 20250108 | 103700 | 19388723800 | 48300 | 48200 | 48400 | 48150 | 1362 |
| 520 | 20250108 | 103600 | 19322947600 | 48150 | 48050 | 48150 | 47950 | 1639 |
| 521 | 20250108 | 103500 | 19244083300 | 48000 | 48150 | 48150 | 47800 | 2554 |
| 522 | 20250108 | 103400 | 19121542350 | 48000 | 47700 | 48300 | 47650 | 5391 |
| 523 | 20250108 | 103300 | 18862647900 | 47700 | 47450 | 47800 | 47450 | 2084 |
| 524 | 20250108 | 103200 | 18763482500 | 47450 | 47100 | 47450 | 47100 | 768 |
| 525 | 20250108 | 103100 | 18727141000 | 47100 | 47100 | 47150 | 47050 | 298 |
| 526 | 20250108 | 103000 | 18713105300 | 47150 | 46950 | 47200 | 46900 | 404 |
| 527 | 20250108 | 102900 | 18694077450 | 46950 | 46950 | 47100 | 46850 | 1044 |
| 528 | 20250108 | 102800 | 18645069500 | 46950 | 46900 | 47150 | 46850 | 1072 |
| 529 | 20250108 | 102700 | 18594730000 | 46850 | 46850 | 46900 | 46850 | 1545 |
| 530 | 20250108 | 102600 | 18522319150 | 46850 | 46850 | 47000 | 46850 | 1717 |
| 531 | 20250108 | 102500 | 18441788350 | 46850 | 47200 | 47200 | 46850 | 15828 |
| 532 | 20250108 | 102400 | 17697434650 | 47200 | 47200 | 47300 | 47150 | 915 |
| 533 | 20250108 | 102300 | 17654238850 | 47200 | 47350 | 47350 | 47200 | 1122 |
| 534 | 20250108 | 102200 | 17601223600 | 47300 | 47250 | 47300 | 47250 | 278 |
| 535 | 20250108 | 102100 | 17588079800 | 47200 | 47200 | 47250 | 47050 | 2322 |
| 536 | 20250108 | 102000 | 17478633800 | 47200 | 47300 | 47350 | 47150 | 2613 |
| 537 | 20250108 | 101900 | 17355267750 | 47350 | 47250 | 47350 | 47250 | 274 |
| 538 | 20250108 | 101800 | 17342303900 | 47250 | 47400 | 47450 | 47250 | 527 |
| 539 | 20250108 | 101700 | 17317360600 | 47450 | 47350 | 47450 | 47250 | 602 |
| 540 | 20250108 | 101600 | 17288878650 | 47300 | 47700 | 47700 | 47300 | 6040 |
| 541 | 20250108 | 101500 | 17002403650 | 47800 | 47750 | 48050 | 47550 | 2344 |
| 542 | 20250108 | 101400 | 16890520150 | 47850 | 47600 | 47850 | 47550 | 2676 |
| 543 | 20250108 | 101300 | 16763104100 | 47600 | 47550 | 47600 | 47500 | 835 |
| 544 | 20250108 | 101200 | 16723395100 | 47450 | 47650 | 47650 | 47450 | 2902 |
| 545 | 20250108 | 101100 | 16585389300 | 47500 | 47550 | 47650 | 47500 | 703 |
| 546 | 20250108 | 101000 | 16551958400 | 47550 | 47600 | 47700 | 47450 | 3258 |
| 547 | 20250108 | 100900 | 16397006250 | 47600 | 47850 | 47850 | 47550 | 2989 |
| 548 | 20250108 | 100800 | 16254554450 | 47800 | 47800 | 47900 | 47750 | 351 |
| 549 | 20250108 | 100700 | 16237774450 | 47750 | 47750 | 47850 | 47700 | 860 |
| 550 | 20250108 | 100600 | 16196700800 | 47750 | 47800 | 47900 | 47600 | 796 |
| 551 | 20250108 | 100500 | 16158735950 | 47750 | 48050 | 48100 | 47650 | 2363 |
| 552 | 20250108 | 100400 | 16045454150 | 48050 | 47600 | 48100 | 47400 | 9066 |
| 553 | 20250108 | 100300 | 15614349100 | 47650 | 48050 | 48100 | 47600 | 10827 |
| 554 | 20250108 | 100200 | 15096844100 | 48050 | 48200 | 48200 | 48000 | 4183 |
| 555 | 20250108 | 100100 | 14895735900 | 48250 | 48350 | 48350 | 48250 | 3161 |
| 556 | 20250108 | 100000 | 14743088100 | 48300 | 48450 | 48450 | 48250 | 3084 |
| 557 | 20250108 | 095900 | 14594113550 | 48450 | 48500 | 48550 | 48200 | 5441 |
| 558 | 20250108 | 095800 | 14330964900 | 48550 | 48900 | 48900 | 48500 | 3866 |
| 559 | 20250108 | 095700 | 14142737400 | 48850 | 48900 | 49150 | 48850 | 1173 |
| 560 | 20250108 | 095600 | 14085358500 | 48900 | 49000 | 49200 | 48900 | 2928 |
| 561 | 20250108 | 095500 | 13941968500 | 49050 | 49200 | 49200 | 48900 | 4350 |
| 562 | 20250108 | 095400 | 13728700450 | 49250 | 49150 | 49250 | 49000 | 1618 |
| 563 | 20250108 | 095300 | 13649168200 | 49200 | 49250 | 49250 | 49000 | 1254 |
| 564 | 20250108 | 095200 | 13587456550 | 49000 | 48800 | 49250 | 48750 | 3321 |
| 565 | 20250108 | 095100 | 13424703450 | 48950 | 48950 | 49000 | 48700 | 4259 |
| 566 | 20250108 | 095000 | 13216765700 | 49000 | 49050 | 49200 | 48950 | 2858 |
| 567 | 20250108 | 094900 | 13076690350 | 49050 | 49400 | 49550 | 48900 | 6401 |
| 568 | 20250108 | 094800 | 12762435800 | 49450 | 49350 | 49650 | 49200 | 8791 |
| 569 | 20250108 | 094700 | 12328060200 | 49350 | 49400 | 49600 | 49250 | 3477 |
| 570 | 20250108 | 094600 | 12156267150 | 49550 | 49950 | 49950 | 49250 | 5810 |
| 571 | 20250108 | 094500 | 11868427250 | 49950 | 50000 | 50200 | 49900 | 4188 |
| 572 | 20250108 | 094400 | 11658902800 | 50100 | 49900 | 50200 | 49850 | 7405 |
| 573 | 20250108 | 094300 | 11288475600 | 49900 | 49850 | 49950 | 49800 | 4445 |
| 574 | 20250108 | 094200 | 11066725850 | 49900 | 49750 | 49950 | 49450 | 7487 |
| 575 | 20250108 | 094100 | 10694603100 | 49700 | 49750 | 49950 | 49700 | 5181 |
| 576 | 20250108 | 094000 | 10436469750 | 49750 | 50000 | 50200 | 49550 | 11939 |
| 577 | 20250108 | 093900 | 9840801000 | 49950 | 49250 | 50000 | 49200 | 22094 |
| 578 | 20250108 | 093800 | 8743701450 | 49250 | 49300 | 49300 | 49050 | 7804 |
| 579 | 20250108 | 093700 | 8359292350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 580 | 20250108 | 093600 | 8359292350 | 49250 | 49150 | 49250 | 49150 | 4250 |
| 581 | 20250108 | 093500 | 8150052000 | 49150 | 49150 | 49200 | 49000 | 4472 |
| 582 | 20250108 | 093400 | 7930300750 | 49150 | 49000 | 49200 | 48900 | 12180 |
| 583 | 20250108 | 093300 | 7332683100 | 48950 | 48650 | 49000 | 48500 | 10024 |
| 584 | 20250108 | 093200 | 6841968350 | 48700 | 48600 | 48700 | 48350 | 4237 |
| 585 | 20250108 | 093100 | 6636250600 | 48500 | 48400 | 48700 | 48400 | 4504 |
| 586 | 20250108 | 093000 | 6417610000 | 48350 | 48300 | 48500 | 48250 | 6046 |
| 587 | 20250108 | 092900 | 6124747350 | 48250 | 48200 | 48300 | 48150 | 5924 |
| 588 | 20250108 | 092800 | 5839166250 | 48150 | 48150 | 48250 | 48000 | 4257 |
| 589 | 20250108 | 092700 | 5634209000 | 48150 | 47850 | 48250 | 47850 | 9741 |
| 590 | 20250108 | 092600 | 5166308000 | 47850 | 47850 | 47900 | 47650 | 3376 |
| 591 | 20250108 | 092500 | 5004932600 | 47800 | 47850 | 47850 | 47600 | 2431 |
| 592 | 20250108 | 092400 | 4888865750 | 47800 | 47250 | 47900 | 47250 | 3479 |
| 593 | 20250108 | 092300 | 4723134350 | 47200 | 47100 | 47300 | 47050 | 1478 |
| 594 | 20250108 | 092200 | 4653488850 | 47350 | 47350 | 47500 | 47150 | 1202 |
| 595 | 20250108 | 092100 | 4596539800 | 47350 | 47050 | 47550 | 47050 | 3877 |
| 596 | 20250108 | 092000 | 4412762850 | 47050 | 47200 | 47200 | 47000 | 3121 |
| 597 | 20250108 | 091900 | 4265831550 | 47200 | 47300 | 47400 | 47200 | 4829 |
| 598 | 20250108 | 091800 | 4037426150 | 47300 | 47100 | 47350 | 47000 | 1596 |
| 599 | 20250108 | 091700 | 3962024400 | 47000 | 47000 | 47350 | 47000 | 6811 |
| 600 | 20250108 | 091600 | 3640720800 | 47000 | 47250 | 47400 | 46900 | 5849 |
| 601 | 20250108 | 091500 | 3364854300 | 47200 | 47000 | 47300 | 46900 | 3188 |
| 602 | 20250108 | 091400 | 3214670600 | 47000 | 46950 | 47050 | 46600 | 3142 |
| 603 | 20250108 | 091300 | 3067419250 | 47000 | 46450 | 47000 | 46350 | 6726 |
| 604 | 20250108 | 091200 | 2753205900 | 46450 | 46250 | 46450 | 46200 | 2153 |
| 605 | 20250108 | 091100 | 2653345300 | 46250 | 45950 | 46300 | 45900 | 2310 |
| 606 | 20250108 | 091000 | 2546954300 | 45950 | 46100 | 46200 | 45900 | 5613 |
| 607 | 20250108 | 090900 | 2288640800 | 46050 | 46050 | 46300 | 46000 | 3492 |
| 608 | 20250108 | 090800 | 2127615050 | 46050 | 45950 | 46100 | 45850 | 972 |
| 609 | 20250108 | 090700 | 2082918550 | 45850 | 46050 | 46150 | 45800 | 7268 |
| 610 | 20250108 | 090600 | 1748443400 | 46100 | 45550 | 46100 | 45550 | 1620 |
| 611 | 20250108 | 090500 | 1674281600 | 45600 | 45350 | 45650 | 45300 | 1806 |
| 612 | 20250108 | 090400 | 1592240400 | 45300 | 45250 | 45400 | 45200 | 2932 |
| 613 | 20250108 | 090300 | 1459507900 | 45300 | 45650 | 45650 | 45250 | 2094 |
| 614 | 20250108 | 090200 | 1364417650 | 45600 | 45100 | 45700 | 45100 | 5117 |
| 615 | 20250108 | 090100 | 1132083000 | 45100 | 44700 | 45300 | 44500 | 14282 |
| 616 | 20250108 | 090000 | 492244300 | 44700 | 44800 | 45250 | 44700 | 10980 |