33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 203000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 1488 |
| 3 | 20250102 | 202900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20250102 | 202800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20250102 | 202700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20250102 | 202600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20250102 | 202500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20250102 | 202400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20250102 | 202300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20250102 | 202200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20250102 | 202100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20250102 | 202000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20250102 | 201900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20250102 | 201800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20250102 | 201700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20250102 | 201600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20250102 | 201500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20250102 | 201400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20250102 | 201300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20250102 | 201200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20250102 | 201100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20250102 | 201000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20250102 | 200900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20250102 | 200800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20250102 | 200700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20250102 | 200600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20250102 | 200500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20250102 | 200400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20250102 | 200300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20250102 | 200200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20250102 | 200100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20250102 | 200000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 1488 |
| 33 | 20250102 | 195900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20250102 | 195800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20250102 | 195700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20250102 | 195600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20250102 | 195500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20250102 | 195400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20250102 | 195300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20250102 | 195200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20250102 | 195100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20250102 | 195000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20250102 | 194900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20250102 | 194800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20250102 | 194700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20250102 | 194600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20250102 | 194500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20250102 | 194400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20250102 | 194300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20250102 | 194200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20250102 | 194100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20250102 | 194000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20250102 | 193900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20250102 | 193800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20250102 | 193700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20250102 | 193600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20250102 | 193500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20250102 | 193400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20250102 | 193300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20250102 | 193200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20250102 | 193100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20250102 | 193000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 1488 |
| 63 | 20250102 | 192900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20250102 | 192800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20250102 | 192700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20250102 | 192600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20250102 | 192500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20250102 | 192400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20250102 | 192300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20250102 | 192200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20250102 | 192100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20250102 | 192000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20250102 | 191900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20250102 | 191800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20250102 | 191700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20250102 | 191600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20250102 | 191500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20250102 | 191400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20250102 | 191300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20250102 | 191200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20250102 | 191100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20250102 | 191000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20250102 | 190900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20250102 | 190800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20250102 | 190700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20250102 | 190600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20250102 | 190500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20250102 | 190400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20250102 | 190300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20250102 | 190200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20250102 | 190100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20250102 | 190000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 1488 |
| 93 | 20250102 | 185900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20250102 | 185800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20250102 | 185700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20250102 | 185600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20250102 | 185500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20250102 | 185400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20250102 | 185300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20250102 | 185200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20250102 | 185100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20250102 | 185000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20250102 | 184900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20250102 | 184800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20250102 | 184700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20250102 | 184600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20250102 | 184500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20250102 | 184400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20250102 | 184300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20250102 | 184200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20250102 | 184100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20250102 | 184000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20250102 | 183900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20250102 | 183800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20250102 | 183700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20250102 | 183600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20250102 | 183500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20250102 | 183400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20250102 | 183300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20250102 | 183200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20250102 | 183100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20250102 | 183000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 1488 |
| 123 | 20250102 | 182900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20250102 | 182800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20250102 | 182700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20250102 | 182600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20250102 | 182500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20250102 | 182400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20250102 | 182300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20250102 | 182200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20250102 | 182100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20250102 | 182000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20250102 | 181900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20250102 | 181800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20250102 | 181700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20250102 | 181600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20250102 | 181500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20250102 | 181400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20250102 | 181300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20250102 | 181200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20250102 | 181100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20250102 | 181000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20250102 | 180900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20250102 | 180800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20250102 | 180700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20250102 | 180600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20250102 | 180500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20250102 | 180400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20250102 | 180300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20250102 | 180200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20250102 | 180100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20250102 | 180000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 1488 |
| 153 | 20250102 | 175900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20250102 | 175800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20250102 | 175700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20250102 | 175600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20250102 | 175500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20250102 | 175400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20250102 | 175300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20250102 | 175200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20250102 | 175100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20250102 | 175000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20250102 | 174900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20250102 | 174800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20250102 | 174700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20250102 | 174600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20250102 | 174500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20250102 | 174400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20250102 | 174300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20250102 | 174200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20250102 | 174100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20250102 | 174000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20250102 | 173900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20250102 | 173800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20250102 | 173700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20250102 | 173600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20250102 | 173500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20250102 | 173400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20250102 | 173300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20250102 | 173200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20250102 | 173100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20250102 | 173000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 1488 |
| 183 | 20250102 | 172900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20250102 | 172800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20250102 | 172700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20250102 | 172600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20250102 | 172500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20250102 | 172400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20250102 | 172300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20250102 | 172200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20250102 | 172100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20250102 | 172000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20250102 | 171900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20250102 | 171800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20250102 | 171700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20250102 | 171600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20250102 | 171500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20250102 | 171400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20250102 | 171300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20250102 | 171200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20250102 | 171100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20250102 | 171000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20250102 | 170900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20250102 | 170800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20250102 | 170700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20250102 | 170600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20250102 | 170500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20250102 | 170400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20250102 | 170300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20250102 | 170200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20250102 | 170100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20250102 | 170000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 1488 |
| 213 | 20250102 | 165900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20250102 | 165800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20250102 | 165700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20250102 | 165600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20250102 | 165500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20250102 | 165400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20250102 | 165300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20250102 | 165200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20250102 | 165100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20250102 | 165000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20250102 | 164900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20250102 | 164800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 225 | 20250102 | 164700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 226 | 20250102 | 164600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 227 | 20250102 | 164500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 228 | 20250102 | 164400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 229 | 20250102 | 164300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 230 | 20250102 | 164200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 231 | 20250102 | 164100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 232 | 20250102 | 164000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 233 | 20250102 | 163900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 234 | 20250102 | 163800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 235 | 20250102 | 163700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 236 | 20250102 | 163600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 237 | 20250102 | 163500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 238 | 20250102 | 163400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 239 | 20250102 | 163300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 240 | 20250102 | 163200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 241 | 20250102 | 163100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 242 | 20250102 | 163000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 1488 |
| 243 | 20250102 | 162900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 244 | 20250102 | 162800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 245 | 20250102 | 162700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 246 | 20250102 | 162600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 247 | 20250102 | 162500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 248 | 20250102 | 162400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 249 | 20250102 | 162300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 250 | 20250102 | 162200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 251 | 20250102 | 162100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 252 | 20250102 | 162000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 253 | 20250102 | 161900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 254 | 20250102 | 161800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 255 | 20250102 | 161700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 256 | 20250102 | 161600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 257 | 20250102 | 161500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 258 | 20250102 | 161400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 259 | 20250102 | 161300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 260 | 20250102 | 161200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 261 | 20250102 | 161100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 262 | 20250102 | 161000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 263 | 20250102 | 160900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 264 | 20250102 | 160800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 265 | 20250102 | 160700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 266 | 20250102 | 160600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 267 | 20250102 | 160500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 268 | 20250102 | 160400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 269 | 20250102 | 160300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 270 | 20250102 | 160200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 271 | 20250102 | 160100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 272 | 20250102 | 160000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 1488 |
| 273 | 20250102 | 155900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 274 | 20250102 | 155800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 275 | 20250102 | 155700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 276 | 20250102 | 155600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 277 | 20250102 | 155500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 278 | 20250102 | 155400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 279 | 20250102 | 155300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 280 | 20250102 | 155200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 281 | 20250102 | 155100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 282 | 20250102 | 155000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 283 | 20250102 | 154900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 284 | 20250102 | 154800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 285 | 20250102 | 154700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 286 | 20250102 | 154600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 287 | 20250102 | 154500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 288 | 20250102 | 154400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 289 | 20250102 | 154300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 290 | 20250102 | 154200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 291 | 20250102 | 154100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 292 | 20250102 | 154000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 293 | 20250102 | 153900 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 294 | 20250102 | 153800 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 295 | 20250102 | 153700 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 296 | 20250102 | 153600 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 297 | 20250102 | 153500 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 298 | 20250102 | 153400 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 299 | 20250102 | 153300 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 300 | 20250102 | 153200 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 301 | 20250102 | 153100 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 302 | 20250102 | 153000 | 1881130900 | 28350 | 28350 | 28350 | 28350 | 2976 |
| 303 | 20250102 | 152900 | 1838946100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 304 | 20250102 | 152800 | 1838946100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 305 | 20250102 | 152700 | 1838946100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 306 | 20250102 | 152600 | 1838946100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 307 | 20250102 | 152500 | 1838946100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 308 | 20250102 | 152400 | 1838946100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 309 | 20250102 | 152300 | 1838946100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 310 | 20250102 | 152200 | 1838946100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 311 | 20250102 | 152100 | 1838946100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 312 | 20250102 | 152000 | 1838946100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 313 | 20250102 | 151900 | 1838946100 | 28300 | 28350 | 28400 | 28300 | 375 |
| 314 | 20250102 | 151800 | 1828301500 | 28400 | 28350 | 28400 | 28300 | 321 |
| 315 | 20250102 | 151700 | 1819200650 | 28350 | 28350 | 28400 | 28350 | 313 |
| 316 | 20250102 | 151600 | 1810320200 | 28350 | 28400 | 28400 | 28250 | 502 |
| 317 | 20250102 | 151500 | 1796106500 | 28400 | 28350 | 28400 | 28300 | 1667 |
| 318 | 20250102 | 151400 | 1748912950 | 28350 | 28400 | 28400 | 28350 | 476 |
| 319 | 20250102 | 151300 | 1735405950 | 28400 | 28400 | 28400 | 28400 | 298 |
| 320 | 20250102 | 151200 | 1726942750 | 28400 | 28400 | 28400 | 28300 | 730 |
| 321 | 20250102 | 151100 | 1706218500 | 28400 | 28300 | 28400 | 28300 | 234 |
| 322 | 20250102 | 151000 | 1699573200 | 28400 | 28350 | 28400 | 28250 | 570 |
| 323 | 20250102 | 150900 | 1683420950 | 28350 | 28250 | 28350 | 28250 | 125 |
| 324 | 20250102 | 150800 | 1679878000 | 28250 | 28400 | 28400 | 28250 | 556 |
| 325 | 20250102 | 150700 | 1664135900 | 28400 | 28400 | 28400 | 28400 | 220 |
| 326 | 20250102 | 150600 | 1657887900 | 28250 | 28350 | 28400 | 28250 | 332 |
| 327 | 20250102 | 150500 | 1648485650 | 28350 | 28350 | 28400 | 28250 | 280 |
| 328 | 20250102 | 150400 | 1640544750 | 28350 | 28350 | 28350 | 28350 | 211 |
| 329 | 20250102 | 150300 | 1634562900 | 28350 | 28350 | 28350 | 28350 | 209 |
| 330 | 20250102 | 150200 | 1628637750 | 28350 | 28350 | 28350 | 28300 | 217 |
| 331 | 20250102 | 150100 | 1622486800 | 28300 | 28300 | 28350 | 28300 | 182 |
| 332 | 20250102 | 150000 | 1617330550 | 28300 | 28250 | 28300 | 28250 | 183 |
| 333 | 20250102 | 145900 | 1612153400 | 28300 | 28250 | 28300 | 28250 | 208 |
| 334 | 20250102 | 145800 | 1606267550 | 28150 | 28150 | 28150 | 28150 | 550 |
| 335 | 20250102 | 145700 | 1590785050 | 28200 | 28250 | 28250 | 28200 | 259 |
| 336 | 20250102 | 145600 | 1583474450 | 28250 | 28350 | 28350 | 28250 | 5503 |
| 337 | 20250102 | 145500 | 1427814650 | 28350 | 28350 | 28350 | 28300 | 197 |
| 338 | 20250102 | 145400 | 1422229850 | 28350 | 28350 | 28350 | 28350 | 340 |
| 339 | 20250102 | 145300 | 1412590850 | 28350 | 28300 | 28350 | 28300 | 339 |
| 340 | 20250102 | 145200 | 1402996200 | 28300 | 28300 | 28350 | 28250 | 1199 |
| 341 | 20250102 | 145100 | 1369057100 | 28300 | 28250 | 28300 | 28250 | 670 |
| 342 | 20250102 | 145000 | 1350120200 | 28250 | 28250 | 28250 | 28250 | 507 |
| 343 | 20250102 | 144900 | 1335797450 | 28250 | 28250 | 28250 | 28250 | 153 |
| 344 | 20250102 | 144800 | 1331475200 | 28250 | 28250 | 28250 | 28250 | 189 |
| 345 | 20250102 | 144700 | 1326135950 | 28250 | 28250 | 28250 | 28150 | 287 |
| 346 | 20250102 | 144600 | 1318028400 | 28250 | 28200 | 28250 | 28150 | 1250 |
| 347 | 20250102 | 144500 | 1282772750 | 28200 | 28200 | 28200 | 28150 | 367 |
| 348 | 20250102 | 144400 | 1272433450 | 28200 | 28200 | 28200 | 28150 | 1431 |
| 349 | 20250102 | 144300 | 1232142950 | 28200 | 28150 | 28200 | 28150 | 462 |
| 350 | 20250102 | 144200 | 1219135150 | 28150 | 28150 | 28150 | 28100 | 189 |
| 351 | 20250102 | 144100 | 1213815000 | 28150 | 28150 | 28150 | 28100 | 183 |
| 352 | 20250102 | 144000 | 1208664550 | 28150 | 28150 | 28150 | 28150 | 174 |
| 353 | 20250102 | 143900 | 1203766450 | 28150 | 28200 | 28200 | 28150 | 156 |
| 354 | 20250102 | 143800 | 1199372650 | 28150 | 28200 | 28200 | 28150 | 194 |
| 355 | 20250102 | 143700 | 1193905350 | 28200 | 28200 | 28200 | 28200 | 220 |
| 356 | 20250102 | 143600 | 1187701350 | 28200 | 28150 | 28200 | 28150 | 161 |
| 357 | 20250102 | 143500 | 1183168300 | 28150 | 28050 | 28150 | 28050 | 1114 |
| 358 | 20250102 | 143400 | 1151894350 | 28050 | 28000 | 28050 | 28000 | 191 |
| 359 | 20250102 | 143300 | 1146542250 | 27850 | 28000 | 28000 | 27850 | 6 |
| 360 | 20250102 | 143200 | 1146374400 | 28000 | 28000 | 28000 | 28000 | 17 |
| 361 | 20250102 | 143100 | 1145898400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 362 | 20250102 | 143000 | 1145898400 | 28050 | 27800 | 28050 | 27800 | 7554 |
| 363 | 20250102 | 142900 | 934737300 | 27800 | 27750 | 27800 | 27700 | 1244 |
| 364 | 20250102 | 142800 | 900253900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 365 | 20250102 | 142700 | 900253900 | 27800 | 27800 | 27800 | 27800 | 75 |
| 366 | 20250102 | 142600 | 898168900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 367 | 20250102 | 142500 | 898168900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 368 | 20250102 | 142400 | 898168900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 369 | 20250102 | 142300 | 898168900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 370 | 20250102 | 142200 | 898168900 | 27800 | 27750 | 27800 | 27750 | 81 |
| 371 | 20250102 | 142100 | 895919900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 372 | 20250102 | 142000 | 895919900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 373 | 20250102 | 141900 | 895919900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 374 | 20250102 | 141800 | 895919900 | 27750 | 27750 | 27750 | 27750 | 135 |
| 375 | 20250102 | 141700 | 892173650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 376 | 20250102 | 141600 | 892173650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 377 | 20250102 | 141500 | 892173650 | 27750 | 27750 | 27750 | 27750 | 24 |
| 378 | 20250102 | 141400 | 891507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 379 | 20250102 | 141300 | 891507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 380 | 20250102 | 141200 | 891507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 381 | 20250102 | 141100 | 891507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 382 | 20250102 | 141000 | 891507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 383 | 20250102 | 140900 | 891507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 384 | 20250102 | 140800 | 891507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 385 | 20250102 | 140700 | 891507650 | 27800 | 27700 | 27800 | 27700 | 1998 |
| 386 | 20250102 | 140600 | 836151400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 387 | 20250102 | 140500 | 836151400 | 27700 | 27700 | 27700 | 27700 | 218 |
| 388 | 20250102 | 140400 | 830112800 | 27750 | 27750 | 27750 | 27750 | 2 |
| 389 | 20250102 | 140300 | 830057300 | 27750 | 27750 | 27750 | 27750 | 1 |
| 390 | 20250102 | 140200 | 830029550 | 27750 | 27750 | 27750 | 27750 | 1 |
| 391 | 20250102 | 140100 | 830001800 | 27750 | 27750 | 27750 | 27750 | 3 |
| 392 | 20250102 | 140000 | 829918550 | 27750 | 27750 | 27750 | 27750 | 78 |
| 393 | 20250102 | 135900 | 827754050 | 27750 | 27750 | 27750 | 27750 | 20 |
| 394 | 20250102 | 135800 | 827199050 | 27700 | 27700 | 27700 | 27700 | 17 |
| 395 | 20250102 | 135700 | 826728150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 396 | 20250102 | 135600 | 826728150 | 27700 | 27700 | 27700 | 27700 | 5 |
| 397 | 20250102 | 135500 | 826589650 | 27700 | 27700 | 27700 | 27700 | 34 |
| 398 | 20250102 | 135400 | 825647850 | 27700 | 27700 | 27700 | 27700 | 339 |
| 399 | 20250102 | 135300 | 816257550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 400 | 20250102 | 135200 | 816257550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 401 | 20250102 | 135100 | 816257550 | 27700 | 27700 | 27700 | 27700 | 1 |
| 402 | 20250102 | 135000 | 816229850 | 27800 | 27750 | 27800 | 27750 | 66 |
| 403 | 20250102 | 134900 | 814397000 | 27800 | 27800 | 27800 | 27800 | 1 |
| 404 | 20250102 | 134800 | 814369200 | 27800 | 27800 | 27800 | 27800 | 5 |
| 405 | 20250102 | 134700 | 814230200 | 27800 | 27800 | 27800 | 27800 | 2 |
| 406 | 20250102 | 134600 | 814174600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 407 | 20250102 | 134500 | 814174600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 408 | 20250102 | 134400 | 814174600 | 27900 | 27700 | 27900 | 27700 | 2458 |
| 409 | 20250102 | 134300 | 746044500 | 27650 | 27650 | 27650 | 27650 | 55 |
| 410 | 20250102 | 134200 | 744523750 | 27650 | 27650 | 27650 | 27650 | 109 |
| 411 | 20250102 | 134100 | 741509900 | 27700 | 27700 | 27700 | 27700 | 3 |
| 412 | 20250102 | 134000 | 741426800 | 27700 | 27700 | 27700 | 27700 | 6 |
| 413 | 20250102 | 133900 | 741260600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 414 | 20250102 | 133800 | 741260600 | 27650 | 27650 | 27650 | 27650 | 56 |
| 415 | 20250102 | 133700 | 739712200 | 27700 | 27650 | 27700 | 27650 | 21 |
| 416 | 20250102 | 133600 | 739131500 | 27650 | 27650 | 27650 | 27650 | 36 |
| 417 | 20250102 | 133500 | 738136100 | 27650 | 27600 | 27650 | 27600 | 4 |
| 418 | 20250102 | 133400 | 738025550 | 27650 | 27650 | 27650 | 27650 | 11 |
| 419 | 20250102 | 133300 | 737721400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 420 | 20250102 | 133200 | 737721400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 421 | 20250102 | 133100 | 737721400 | 27650 | 27600 | 27650 | 27600 | 17 |
| 422 | 20250102 | 133000 | 737252150 | 27600 | 27600 | 27600 | 27600 | 3 |
| 423 | 20250102 | 132900 | 737169350 | 27600 | 27650 | 27650 | 27600 | 375 |
| 424 | 20250102 | 132800 | 726809550 | 27700 | 27650 | 27700 | 27650 | 51 |
| 425 | 20250102 | 132700 | 725399350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 426 | 20250102 | 132600 | 725399350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 427 | 20250102 | 132500 | 725399350 | 27700 | 27700 | 27700 | 27700 | 1 |
| 428 | 20250102 | 132400 | 725371650 | 27700 | 27700 | 27700 | 27700 | 21 |
| 429 | 20250102 | 132300 | 724789950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 430 | 20250102 | 132200 | 724789950 | 27700 | 27750 | 27750 | 27700 | 1362 |
| 431 | 20250102 | 132100 | 687010050 | 27800 | 27800 | 27800 | 27800 | 3 |
| 432 | 20250102 | 132000 | 686926650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 433 | 20250102 | 131900 | 686926650 | 27800 | 27800 | 27800 | 27800 | 1 |
| 434 | 20250102 | 131800 | 686898850 | 27800 | 27800 | 27800 | 27800 | 50 |
| 435 | 20250102 | 131700 | 685508850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 436 | 20250102 | 131600 | 685508850 | 27800 | 27850 | 27850 | 27800 | 20 |
| 437 | 20250102 | 131500 | 684952350 | 27800 | 27800 | 27800 | 27800 | 0 |
| 438 | 20250102 | 131400 | 684952350 | 27800 | 27800 | 27800 | 27800 | 2 |
| 439 | 20250102 | 131300 | 684896750 | 27800 | 27800 | 27800 | 27800 | 35 |
| 440 | 20250102 | 131200 | 683923750 | 27900 | 27900 | 27900 | 27800 | 334 |
| 441 | 20250102 | 131100 | 674633050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 442 | 20250102 | 131000 | 674633050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 443 | 20250102 | 130900 | 674633050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 444 | 20250102 | 130800 | 674633050 | 27800 | 27800 | 27800 | 27800 | 1 |
| 445 | 20250102 | 130700 | 674605250 | 27800 | 27800 | 27800 | 27750 | 39 |
| 446 | 20250102 | 130600 | 673522050 | 27750 | 27750 | 27750 | 27750 | 46 |
| 447 | 20250102 | 130500 | 672245550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 448 | 20250102 | 130400 | 672245550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 449 | 20250102 | 130300 | 672245550 | 27800 | 27800 | 27800 | 27800 | 72 |
| 450 | 20250102 | 130200 | 670243950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 451 | 20250102 | 130100 | 670243950 | 27800 | 27800 | 27800 | 27800 | 22 |
| 452 | 20250102 | 130000 | 669632350 | 27900 | 27900 | 27900 | 27900 | 1 |
| 453 | 20250102 | 125900 | 669604450 | 27900 | 27800 | 27900 | 27800 | 403 |
| 454 | 20250102 | 125800 | 658392050 | 27800 | 27800 | 27800 | 27800 | 2 |
| 455 | 20250102 | 125700 | 658336450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 456 | 20250102 | 125600 | 658336450 | 27800 | 27800 | 27800 | 27800 | 144 |
| 457 | 20250102 | 125500 | 654333250 | 27800 | 27750 | 27800 | 27750 | 10 |
| 458 | 20250102 | 125400 | 654055300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 459 | 20250102 | 125300 | 654055300 | 27800 | 27800 | 27800 | 27800 | 25 |
| 460 | 20250102 | 125200 | 653360300 | 27800 | 27750 | 27800 | 27750 | 81 |
| 461 | 20250102 | 125100 | 651111250 | 27800 | 27750 | 27800 | 27750 | 145 |
| 462 | 20250102 | 125000 | 647085250 | 27800 | 27800 | 27800 | 27800 | 27 |
| 463 | 20250102 | 124900 | 646334650 | 27800 | 27800 | 27800 | 27800 | 2 |
| 464 | 20250102 | 124800 | 646279050 | 27800 | 27800 | 27800 | 27800 | 28 |
| 465 | 20250102 | 124700 | 645500650 | 27800 | 27800 | 27800 | 27750 | 58 |
| 466 | 20250102 | 124600 | 643888300 | 27800 | 27800 | 27800 | 27800 | 10 |
| 467 | 20250102 | 124500 | 643610300 | 27800 | 27800 | 27800 | 27750 | 94 |
| 468 | 20250102 | 124400 | 640998350 | 27800 | 27800 | 27800 | 27800 | 6 |
| 469 | 20250102 | 124300 | 640831550 | 27800 | 27800 | 27800 | 27800 | 3 |
| 470 | 20250102 | 124200 | 640748150 | 27800 | 27800 | 27800 | 27800 | 27 |
| 471 | 20250102 | 124100 | 639997550 | 27800 | 27800 | 27800 | 27800 | 1 |
| 472 | 20250102 | 124000 | 639969750 | 27800 | 27800 | 27800 | 27800 | 11 |
| 473 | 20250102 | 123900 | 639663950 | 27800 | 27800 | 27800 | 27800 | 113 |
| 474 | 20250102 | 123800 | 636522550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 475 | 20250102 | 123700 | 636522550 | 27800 | 27800 | 27800 | 27800 | 2 |
| 476 | 20250102 | 123600 | 636466950 | 27800 | 27800 | 27800 | 27800 | 9 |
| 477 | 20250102 | 123500 | 636216750 | 27800 | 27800 | 27800 | 27750 | 4 |
| 478 | 20250102 | 123400 | 636105650 | 27800 | 27800 | 27800 | 27800 | 3 |
| 479 | 20250102 | 123300 | 636022250 | 27800 | 27850 | 27850 | 27750 | 59 |
| 480 | 20250102 | 123200 | 634380250 | 27850 | 27800 | 27850 | 27800 | 817 |
| 481 | 20250102 | 123100 | 611665200 | 27800 | 27800 | 27800 | 27800 | 3 |
| 482 | 20250102 | 123000 | 611581800 | 27800 | 27800 | 27800 | 27800 | 1 |
| 483 | 20250102 | 122900 | 611554000 | 27800 | 27800 | 27800 | 27800 | 10 |
| 484 | 20250102 | 122800 | 611276000 | 27950 | 27850 | 27950 | 27850 | 21 |
| 485 | 20250102 | 122700 | 610689450 | 27850 | 27850 | 27850 | 27850 | 6 |
| 486 | 20250102 | 122600 | 610522350 | 27850 | 27850 | 27850 | 27850 | 6 |
| 487 | 20250102 | 122500 | 610355250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 488 | 20250102 | 122400 | 610355250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 489 | 20250102 | 122300 | 610355250 | 27800 | 27850 | 27850 | 27800 | 8 |
| 490 | 20250102 | 122200 | 610132750 | 27850 | 27850 | 27850 | 27850 | 32 |
| 491 | 20250102 | 122100 | 609241550 | 27850 | 27850 | 27850 | 27850 | 40 |
| 492 | 20250102 | 122000 | 608127550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 493 | 20250102 | 121900 | 608127550 | 27900 | 27900 | 27900 | 27900 | 1 |
| 494 | 20250102 | 121800 | 608099650 | 27900 | 27900 | 27900 | 27900 | 74 |
| 495 | 20250102 | 121700 | 606035050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 496 | 20250102 | 121600 | 606035050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 497 | 20250102 | 121500 | 606035050 | 27900 | 27900 | 27900 | 27900 | 3 |
| 498 | 20250102 | 121400 | 605951350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 499 | 20250102 | 121300 | 605951350 | 27900 | 27900 | 27900 | 27900 | 1 |
| 500 | 20250102 | 121200 | 605923450 | 27900 | 27900 | 27900 | 27900 | 15 |
| 501 | 20250102 | 121100 | 605504950 | 27800 | 27800 | 27800 | 27800 | 4 |
| 502 | 20250102 | 121000 | 605393750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 503 | 20250102 | 120900 | 605393750 | 27800 | 27800 | 27800 | 27800 | 5 |
| 504 | 20250102 | 120800 | 605254750 | 27800 | 27800 | 27800 | 27800 | 186 |
| 505 | 20250102 | 120700 | 600083950 | 27800 | 27800 | 27850 | 27800 | 1210 |
| 506 | 20250102 | 120600 | 566441050 | 27850 | 27850 | 27850 | 27850 | 1 |
| 507 | 20250102 | 120500 | 566413200 | 27850 | 27900 | 27900 | 27850 | 56 |
| 508 | 20250102 | 120400 | 564852450 | 27850 | 27850 | 27850 | 27850 | 282 |
| 509 | 20250102 | 120300 | 556998750 | 27850 | 27850 | 27850 | 27850 | 217 |
| 510 | 20250102 | 120200 | 550955300 | 27900 | 27900 | 27900 | 27900 | 206 |
| 511 | 20250102 | 120100 | 545207900 | 28000 | 28000 | 28000 | 28000 | 1 |
| 512 | 20250102 | 120000 | 545179900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 513 | 20250102 | 115900 | 545179900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 514 | 20250102 | 115800 | 545179900 | 27950 | 27950 | 27950 | 27950 | 30 |
| 515 | 20250102 | 115700 | 544341400 | 28000 | 28000 | 28000 | 28000 | 10 |
| 516 | 20250102 | 115600 | 544061400 | 28000 | 28000 | 28000 | 28000 | 5 |
| 517 | 20250102 | 115500 | 543921400 | 27950 | 27950 | 28000 | 27950 | 553 |
| 518 | 20250102 | 115400 | 528462100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 519 | 20250102 | 115300 | 528462100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 520 | 20250102 | 115200 | 528462100 | 28000 | 27950 | 28000 | 27950 | 63 |
| 521 | 20250102 | 115100 | 526699000 | 28000 | 28000 | 28000 | 28000 | 5 |
| 522 | 20250102 | 115000 | 526559000 | 28000 | 28000 | 28000 | 28000 | 1 |
| 523 | 20250102 | 114900 | 526531000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 524 | 20250102 | 114800 | 526531000 | 28000 | 28050 | 28050 | 28000 | 12 |
| 525 | 20250102 | 114700 | 526194950 | 28050 | 28000 | 28050 | 28000 | 322 |
| 526 | 20250102 | 114600 | 517178300 | 28000 | 28000 | 28000 | 27950 | 222 |
| 527 | 20250102 | 114500 | 510965450 | 28000 | 28000 | 28000 | 28000 | 4 |
| 528 | 20250102 | 114400 | 510853450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 529 | 20250102 | 114300 | 510853450 | 28000 | 28000 | 28000 | 28000 | 8 |
| 530 | 20250102 | 114200 | 510629450 | 28000 | 28000 | 28000 | 28000 | 13 |
| 531 | 20250102 | 114100 | 510265450 | 28000 | 28000 | 28000 | 28000 | 59 |
| 532 | 20250102 | 114000 | 508613450 | 28000 | 27950 | 28000 | 27950 | 92 |
| 533 | 20250102 | 113900 | 506041150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 534 | 20250102 | 113800 | 506041150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 535 | 20250102 | 113700 | 506041150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 536 | 20250102 | 113600 | 506041150 | 27950 | 27950 | 27950 | 27950 | 68 |
| 537 | 20250102 | 113500 | 504140550 | 27950 | 27950 | 27950 | 27950 | 2 |
| 538 | 20250102 | 113400 | 504084650 | 27900 | 27900 | 27900 | 27900 | 56 |
| 539 | 20250102 | 113300 | 502522250 | 27900 | 27950 | 27950 | 27900 | 27 |
| 540 | 20250102 | 113200 | 501767800 | 27950 | 27900 | 27950 | 27900 | 47 |
| 541 | 20250102 | 113100 | 500456050 | 27900 | 27900 | 27900 | 27900 | 3 |
| 542 | 20250102 | 113000 | 500372350 | 27900 | 27900 | 27950 | 27900 | 79 |
| 543 | 20250102 | 112900 | 498166200 | 27900 | 27950 | 27950 | 27900 | 29 |
| 544 | 20250102 | 112800 | 497356950 | 27950 | 27950 | 27950 | 27950 | 3 |
| 545 | 20250102 | 112700 | 497273100 | 27950 | 27950 | 27950 | 27950 | 3 |
| 546 | 20250102 | 112600 | 497189250 | 27950 | 27950 | 27950 | 27950 | 3 |
| 547 | 20250102 | 112500 | 497105400 | 27950 | 27950 | 27950 | 27950 | 3 |
| 548 | 20250102 | 112400 | 497021550 | 27950 | 27950 | 27950 | 27950 | 3 |
| 549 | 20250102 | 112300 | 496937700 | 27950 | 27950 | 27950 | 27950 | 6 |
| 550 | 20250102 | 112200 | 496770000 | 27950 | 27950 | 27950 | 27800 | 170 |
| 551 | 20250102 | 112100 | 492041000 | 27800 | 27950 | 27950 | 27800 | 608 |
| 552 | 20250102 | 112000 | 475138150 | 27950 | 27800 | 27950 | 27800 | 892 |
| 553 | 20250102 | 111900 | 450325450 | 27800 | 27850 | 27850 | 27800 | 16 |
| 554 | 20250102 | 111800 | 449880450 | 27850 | 27900 | 27900 | 27850 | 24 |
| 555 | 20250102 | 111700 | 449211900 | 27900 | 27900 | 27900 | 27900 | 58 |
| 556 | 20250102 | 111600 | 447593700 | 27900 | 27900 | 27900 | 27900 | 8 |
| 557 | 20250102 | 111500 | 447370500 | 27950 | 27950 | 27950 | 27950 | 9 |
| 558 | 20250102 | 111400 | 447118950 | 27950 | 27950 | 27950 | 27950 | 7 |
| 559 | 20250102 | 111300 | 446923300 | 27900 | 27950 | 27950 | 27850 | 110 |
| 560 | 20250102 | 111200 | 443858700 | 27950 | 27950 | 27950 | 27950 | 3 |
| 561 | 20250102 | 111100 | 443774850 | 27950 | 27950 | 28000 | 27950 | 105 |
| 562 | 20250102 | 111000 | 440839950 | 27950 | 27950 | 27950 | 27950 | 30 |
| 563 | 20250102 | 110900 | 440001450 | 27950 | 27900 | 27950 | 27900 | 224 |
| 564 | 20250102 | 110800 | 433751150 | 28000 | 27900 | 28000 | 27900 | 68 |
| 565 | 20250102 | 110700 | 431852050 | 27900 | 27900 | 27900 | 27900 | 20 |
| 566 | 20250102 | 110600 | 431294050 | 27900 | 27900 | 27900 | 27900 | 3 |
| 567 | 20250102 | 110500 | 431210350 | 27900 | 27900 | 27900 | 27900 | 188 |
| 568 | 20250102 | 110400 | 425965150 | 27900 | 27900 | 27900 | 27900 | 96 |
| 569 | 20250102 | 110300 | 423286750 | 27900 | 27900 | 27900 | 27900 | 3 |
| 570 | 20250102 | 110200 | 423203050 | 27900 | 27800 | 27900 | 27800 | 530 |
| 571 | 20250102 | 110100 | 408466750 | 27800 | 27800 | 27800 | 27750 | 426 |
| 572 | 20250102 | 110000 | 396643950 | 27800 | 27800 | 27800 | 27750 | 346 |
| 573 | 20250102 | 105900 | 387040750 | 27900 | 27900 | 27900 | 27900 | 3 |
| 574 | 20250102 | 105800 | 386957050 | 27900 | 27900 | 27900 | 27900 | 9 |
| 575 | 20250102 | 105700 | 386705950 | 27900 | 27900 | 27900 | 27900 | 6 |
| 576 | 20250102 | 105600 | 386538550 | 27900 | 27900 | 27900 | 27900 | 3 |
| 577 | 20250102 | 105500 | 386454850 | 27900 | 27750 | 27900 | 27750 | 326 |
| 578 | 20250102 | 105400 | 377404450 | 27900 | 27850 | 27900 | 27850 | 5 |
| 579 | 20250102 | 105300 | 377265000 | 27900 | 27900 | 27900 | 27900 | 16 |
| 580 | 20250102 | 105200 | 376818600 | 27900 | 27850 | 27900 | 27850 | 187 |
| 581 | 20250102 | 105100 | 371609000 | 27850 | 27750 | 27850 | 27750 | 65 |
| 582 | 20250102 | 105000 | 369800400 | 27750 | 27800 | 27800 | 27750 | 10 |
| 583 | 20250102 | 104900 | 369522750 | 27850 | 27850 | 27850 | 27850 | 6 |
| 584 | 20250102 | 104800 | 369355650 | 27750 | 27900 | 27900 | 27750 | 14 |
| 585 | 20250102 | 104700 | 368966700 | 27850 | 27850 | 27850 | 27850 | 65 |
| 586 | 20250102 | 104600 | 367156450 | 27850 | 27700 | 27900 | 27700 | 107 |
| 587 | 20250102 | 104500 | 364186100 | 27750 | 27700 | 27750 | 27700 | 63 |
| 588 | 20250102 | 104400 | 362440200 | 27800 | 27700 | 27800 | 27650 | 83 |
| 589 | 20250102 | 104300 | 360142350 | 27900 | 27900 | 27900 | 27900 | 3 |
| 590 | 20250102 | 104200 | 360058650 | 27900 | 27800 | 27900 | 27800 | 82 |
| 591 | 20250102 | 104100 | 357778750 | 27800 | 27800 | 27800 | 27800 | 14 |
| 592 | 20250102 | 104000 | 357389550 | 27800 | 27800 | 27800 | 27800 | 3 |
| 593 | 20250102 | 103900 | 357306150 | 27700 | 27800 | 27800 | 27700 | 110 |
| 594 | 20250102 | 103800 | 354250150 | 27650 | 27800 | 27800 | 27650 | 304 |
| 595 | 20250102 | 103700 | 345842500 | 27800 | 27700 | 27800 | 27700 | 44 |
| 596 | 20250102 | 103600 | 344622200 | 27700 | 27800 | 27800 | 27700 | 10 |
| 597 | 20250102 | 103500 | 344344400 | 27800 | 27800 | 27800 | 27800 | 3 |
| 598 | 20250102 | 103400 | 344261000 | 27850 | 27700 | 27850 | 27700 | 195 |
| 599 | 20250102 | 103300 | 338849100 | 27900 | 27900 | 27900 | 27700 | 20 |
| 600 | 20250102 | 103200 | 338291300 | 27700 | 27900 | 27900 | 27700 | 203 |
| 601 | 20250102 | 103100 | 332666200 | 27850 | 27800 | 27950 | 27800 | 10 |
| 602 | 20250102 | 103000 | 332387500 | 27800 | 28000 | 28000 | 27800 | 298 |
| 603 | 20250102 | 102900 | 324092450 | 28000 | 28050 | 28050 | 28000 | 10 |
| 604 | 20250102 | 102800 | 323812100 | 28050 | 28000 | 28050 | 28000 | 20 |
| 605 | 20250102 | 102700 | 323251550 | 28000 | 28000 | 28000 | 28000 | 45 |
| 606 | 20250102 | 102600 | 321991550 | 28050 | 28000 | 28050 | 28000 | 59 |
| 607 | 20250102 | 102500 | 320338650 | 28000 | 28000 | 28000 | 27900 | 13 |
| 608 | 20250102 | 102400 | 319975350 | 28000 | 28050 | 28100 | 28000 | 28 |
| 609 | 20250102 | 102300 | 319190550 | 28100 | 28050 | 28100 | 28000 | 69 |
| 610 | 20250102 | 102200 | 317252250 | 28050 | 28050 | 28050 | 28050 | 297 |
| 611 | 20250102 | 102100 | 308921400 | 28050 | 28000 | 28050 | 28000 | 227 |
| 612 | 20250102 | 102000 | 302560000 | 28000 | 27900 | 28000 | 27900 | 87 |
| 613 | 20250102 | 101900 | 300132300 | 27900 | 27900 | 27900 | 27900 | 32 |
| 614 | 20250102 | 101800 | 299239500 | 27900 | 27900 | 27900 | 27900 | 25 |
| 615 | 20250102 | 101700 | 298542000 | 27900 | 27850 | 27900 | 27850 | 127 |
| 616 | 20250102 | 101600 | 295002450 | 27800 | 27850 | 27850 | 27800 | 115 |
| 617 | 20250102 | 101500 | 291805200 | 27850 | 27850 | 27850 | 27850 | 60 |
| 618 | 20250102 | 101400 | 290134200 | 27850 | 27800 | 27850 | 27600 | 55 |
| 619 | 20250102 | 101300 | 288604300 | 27850 | 27850 | 27850 | 27650 | 24 |
| 620 | 20250102 | 101200 | 287937650 | 27850 | 27850 | 27850 | 27550 | 96 |
| 621 | 20250102 | 101100 | 285284750 | 27850 | 27750 | 27900 | 27650 | 164 |
| 622 | 20250102 | 101000 | 280735300 | 27700 | 27550 | 28000 | 27550 | 1061 |
| 623 | 20250102 | 100900 | 251323800 | 27700 | 27700 | 27700 | 27700 | 45 |
| 624 | 20250102 | 100800 | 250077300 | 27700 | 27700 | 27700 | 27500 | 68 |
| 625 | 20250102 | 100700 | 248197700 | 27700 | 27700 | 27700 | 27700 | 136 |
| 626 | 20250102 | 100600 | 244430500 | 27700 | 27700 | 27700 | 27700 | 83 |
| 627 | 20250102 | 100500 | 242131400 | 27700 | 27700 | 27700 | 27450 | 721 |
| 628 | 20250102 | 100400 | 222287000 | 27450 | 27450 | 27700 | 27450 | 973 |
| 629 | 20250102 | 100300 | 195414350 | 27650 | 27450 | 27650 | 27350 | 755 |
| 630 | 20250102 | 100200 | 174615600 | 27450 | 27450 | 27650 | 27100 | 3461 |
| 631 | 20250102 | 100100 | 80337150 | 27450 | 27500 | 27700 | 27100 | 2065 |
| 632 | 20250102 | 100000 | 23848700 | 27600 | 27450 | 27600 | 27350 | 869 |