33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 203700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 3 | 20250102 | 203600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20250102 | 203500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20250102 | 203400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20250102 | 203300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20250102 | 203200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20250102 | 203100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20250102 | 203000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20250102 | 202900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20250102 | 202800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20250102 | 202700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20250102 | 202600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20250102 | 202500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20250102 | 202400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20250102 | 202300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20250102 | 202200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20250102 | 202100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20250102 | 202000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20250102 | 201900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20250102 | 201800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20250102 | 201700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20250102 | 201600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20250102 | 201500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20250102 | 201400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20250102 | 201300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20250102 | 201200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20250102 | 201100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20250102 | 201000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20250102 | 200900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20250102 | 200800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20250102 | 200700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 33 | 20250102 | 200600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20250102 | 200500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20250102 | 200400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20250102 | 200300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20250102 | 200200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20250102 | 200100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20250102 | 200000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20250102 | 195900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20250102 | 195800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20250102 | 195700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20250102 | 195600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20250102 | 195500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20250102 | 195400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20250102 | 195300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20250102 | 195200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20250102 | 195100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20250102 | 195000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20250102 | 194900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20250102 | 194800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20250102 | 194700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20250102 | 194600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20250102 | 194500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20250102 | 194400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20250102 | 194300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20250102 | 194200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20250102 | 194100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20250102 | 194000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20250102 | 193900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20250102 | 193800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20250102 | 193700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 63 | 20250102 | 193600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20250102 | 193500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20250102 | 193400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20250102 | 193300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20250102 | 193200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20250102 | 193100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20250102 | 193000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20250102 | 192900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20250102 | 192800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20250102 | 192700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20250102 | 192600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20250102 | 192500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20250102 | 192400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20250102 | 192300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20250102 | 192200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20250102 | 192100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20250102 | 192000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20250102 | 191900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20250102 | 191800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20250102 | 191700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20250102 | 191600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20250102 | 191500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20250102 | 191400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20250102 | 191300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20250102 | 191200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20250102 | 191100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20250102 | 191000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20250102 | 190900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20250102 | 190800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20250102 | 190700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 93 | 20250102 | 190600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20250102 | 190500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20250102 | 190400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20250102 | 190300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20250102 | 190200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20250102 | 190100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20250102 | 190000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20250102 | 185900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20250102 | 185800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20250102 | 185700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20250102 | 185600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20250102 | 185500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20250102 | 185400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20250102 | 185300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20250102 | 185200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20250102 | 185100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20250102 | 185000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20250102 | 184900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20250102 | 184800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20250102 | 184700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20250102 | 184600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20250102 | 184500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20250102 | 184400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20250102 | 184300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20250102 | 184200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20250102 | 184100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20250102 | 184000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20250102 | 183900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20250102 | 183800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20250102 | 183700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 123 | 20250102 | 183600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20250102 | 183500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20250102 | 183400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20250102 | 183300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20250102 | 183200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20250102 | 183100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20250102 | 183000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20250102 | 182900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20250102 | 182800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20250102 | 182700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20250102 | 182600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20250102 | 182500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20250102 | 182400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20250102 | 182300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20250102 | 182200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20250102 | 182100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20250102 | 182000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20250102 | 181900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20250102 | 181800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20250102 | 181700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20250102 | 181600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20250102 | 181500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20250102 | 181400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20250102 | 181300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20250102 | 181200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20250102 | 181100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20250102 | 181000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20250102 | 180900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20250102 | 180800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20250102 | 180700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 153 | 20250102 | 180600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20250102 | 180500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20250102 | 180400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20250102 | 180300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20250102 | 180200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20250102 | 180100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20250102 | 180000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20250102 | 175900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20250102 | 175800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20250102 | 175700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20250102 | 175600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20250102 | 175500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20250102 | 175400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20250102 | 175300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20250102 | 175200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20250102 | 175100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20250102 | 175000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20250102 | 174900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20250102 | 174800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20250102 | 174700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20250102 | 174600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20250102 | 174500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20250102 | 174400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20250102 | 174300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20250102 | 174200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20250102 | 174100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20250102 | 174000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20250102 | 173900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20250102 | 173800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20250102 | 173700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 183 | 20250102 | 173600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20250102 | 173500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20250102 | 173400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20250102 | 173300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20250102 | 173200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20250102 | 173100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20250102 | 173000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20250102 | 172900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20250102 | 172800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20250102 | 172700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20250102 | 172600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20250102 | 172500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20250102 | 172400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20250102 | 172300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20250102 | 172200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20250102 | 172100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20250102 | 172000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20250102 | 171900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20250102 | 171800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20250102 | 171700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20250102 | 171600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20250102 | 171500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20250102 | 171400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20250102 | 171300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20250102 | 171200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20250102 | 171100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20250102 | 171000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20250102 | 170900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20250102 | 170800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20250102 | 170700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 213 | 20250102 | 170600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20250102 | 170500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20250102 | 170400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20250102 | 170300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20250102 | 170200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20250102 | 170100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20250102 | 170000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20250102 | 165900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20250102 | 165800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20250102 | 165700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20250102 | 165600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20250102 | 165500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20250102 | 165400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20250102 | 165300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20250102 | 165200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20250102 | 165100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20250102 | 165000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 230 | 20250102 | 164900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 231 | 20250102 | 164800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 232 | 20250102 | 164700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 233 | 20250102 | 164600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 234 | 20250102 | 164500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 235 | 20250102 | 164400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 236 | 20250102 | 164300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 237 | 20250102 | 164200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 238 | 20250102 | 164100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 239 | 20250102 | 164000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 240 | 20250102 | 163900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 241 | 20250102 | 163800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 242 | 20250102 | 163700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 243 | 20250102 | 163600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 244 | 20250102 | 163500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 245 | 20250102 | 163400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 246 | 20250102 | 163300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 247 | 20250102 | 163200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 248 | 20250102 | 163100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 249 | 20250102 | 163000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 250 | 20250102 | 162900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 251 | 20250102 | 162800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 252 | 20250102 | 162700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 253 | 20250102 | 162600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 254 | 20250102 | 162500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 255 | 20250102 | 162400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 256 | 20250102 | 162300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 257 | 20250102 | 162200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 258 | 20250102 | 162100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 259 | 20250102 | 162000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 260 | 20250102 | 161900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 261 | 20250102 | 161800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 262 | 20250102 | 161700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 263 | 20250102 | 161600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 264 | 20250102 | 161500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 265 | 20250102 | 161400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 266 | 20250102 | 161300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 267 | 20250102 | 161200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 268 | 20250102 | 161100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 269 | 20250102 | 161000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 270 | 20250102 | 160900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 271 | 20250102 | 160800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 272 | 20250102 | 160700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 273 | 20250102 | 160600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 274 | 20250102 | 160500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 275 | 20250102 | 160400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 276 | 20250102 | 160300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 277 | 20250102 | 160200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 278 | 20250102 | 160100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 279 | 20250102 | 160000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 280 | 20250102 | 155900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 281 | 20250102 | 155800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 282 | 20250102 | 155700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 283 | 20250102 | 155600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 284 | 20250102 | 155500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 285 | 20250102 | 155400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 286 | 20250102 | 155300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 287 | 20250102 | 155200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 288 | 20250102 | 155100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 289 | 20250102 | 155000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 290 | 20250102 | 154900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 291 | 20250102 | 154800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 292 | 20250102 | 154700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 293 | 20250102 | 154600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 294 | 20250102 | 154500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 295 | 20250102 | 154400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 296 | 20250102 | 154300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 297 | 20250102 | 154200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 298 | 20250102 | 154100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 299 | 20250102 | 154000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 300 | 20250102 | 153900 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 301 | 20250102 | 153800 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 302 | 20250102 | 153700 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 303 | 20250102 | 153600 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 304 | 20250102 | 153500 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 305 | 20250102 | 153400 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 306 | 20250102 | 153300 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 307 | 20250102 | 153200 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 308 | 20250102 | 153100 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 309 | 20250102 | 153000 | 1777114200 | 42250 | 42250 | 42250 | 42250 | 157 |
| 310 | 20250102 | 152900 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 311 | 20250102 | 152800 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 312 | 20250102 | 152700 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 313 | 20250102 | 152600 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 314 | 20250102 | 152500 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 315 | 20250102 | 152400 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 316 | 20250102 | 152300 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 317 | 20250102 | 152200 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 318 | 20250102 | 152100 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 319 | 20250102 | 152000 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 320 | 20250102 | 151900 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 321 | 20250102 | 151800 | 1770480950 | 42300 | 42300 | 42300 | 42300 | 1 |
| 322 | 20250102 | 151700 | 1770438650 | 42450 | 42500 | 42500 | 42450 | 134 |
| 323 | 20250102 | 151600 | 1764745850 | 42450 | 42350 | 42450 | 42300 | 146 |
| 324 | 20250102 | 151500 | 1758557000 | 42450 | 42400 | 42450 | 42350 | 195 |
| 325 | 20250102 | 151400 | 1750286200 | 42450 | 42400 | 42450 | 42300 | 215 |
| 326 | 20250102 | 151300 | 1741171600 | 42450 | 42350 | 42450 | 42350 | 210 |
| 327 | 20250102 | 151200 | 1732263000 | 42450 | 42400 | 42450 | 42300 | 228 |
| 328 | 20250102 | 151100 | 1722592250 | 42350 | 42350 | 42400 | 42350 | 220 |
| 329 | 20250102 | 151000 | 1713268150 | 42400 | 42350 | 42450 | 42350 | 201 |
| 330 | 20250102 | 150900 | 1704745750 | 42350 | 42350 | 42450 | 42350 | 219 |
| 331 | 20250102 | 150800 | 1695465300 | 42450 | 42400 | 42450 | 42350 | 225 |
| 332 | 20250102 | 150700 | 1685925900 | 42400 | 42350 | 42400 | 42350 | 300 |
| 333 | 20250102 | 150600 | 1673210450 | 42350 | 42300 | 42400 | 42300 | 211 |
| 334 | 20250102 | 150500 | 1664274050 | 42350 | 42350 | 42400 | 42300 | 190 |
| 335 | 20250102 | 150400 | 1656225000 | 42300 | 42350 | 42350 | 42300 | 181 |
| 336 | 20250102 | 150300 | 1648566750 | 42350 | 42350 | 42350 | 42300 | 206 |
| 337 | 20250102 | 150200 | 1639842850 | 42350 | 42350 | 42450 | 42350 | 265 |
| 338 | 20250102 | 150100 | 1628610700 | 42400 | 42400 | 42450 | 42350 | 176 |
| 339 | 20250102 | 150000 | 1621147800 | 42400 | 42300 | 42400 | 42300 | 227 |
| 340 | 20250102 | 145900 | 1611530700 | 42350 | 42400 | 42400 | 42350 | 219 |
| 341 | 20250102 | 145800 | 1602246500 | 42350 | 42300 | 42400 | 42300 | 202 |
| 342 | 20250102 | 145700 | 1593690950 | 42400 | 42350 | 42400 | 42300 | 291 |
| 343 | 20250102 | 145600 | 1581363450 | 42400 | 42300 | 42450 | 42250 | 339 |
| 344 | 20250102 | 145500 | 1566996700 | 42350 | 42300 | 42350 | 42300 | 203 |
| 345 | 20250102 | 145400 | 1558399750 | 42350 | 42350 | 42400 | 42300 | 214 |
| 346 | 20250102 | 145300 | 1549332050 | 42350 | 42350 | 42450 | 42350 | 216 |
| 347 | 20250102 | 145200 | 1540172350 | 42400 | 42350 | 42400 | 42300 | 234 |
| 348 | 20250102 | 145100 | 1530255900 | 42350 | 42400 | 42450 | 42350 | 236 |
| 349 | 20250102 | 145000 | 1520247950 | 42350 | 42400 | 42400 | 42350 | 181 |
| 350 | 20250102 | 144900 | 1512575500 | 42400 | 42400 | 42450 | 42350 | 246 |
| 351 | 20250102 | 144800 | 1502146200 | 42350 | 42350 | 42450 | 42300 | 153 |
| 352 | 20250102 | 144700 | 1495665200 | 42350 | 42400 | 42400 | 42350 | 259 |
| 353 | 20250102 | 144600 | 1484689050 | 42400 | 42300 | 42450 | 42300 | 201 |
| 354 | 20250102 | 144500 | 1476172600 | 42350 | 42400 | 42400 | 42300 | 241 |
| 355 | 20250102 | 144400 | 1465967250 | 42400 | 42350 | 42400 | 42350 | 198 |
| 356 | 20250102 | 144300 | 1457575050 | 42300 | 42350 | 42450 | 42300 | 272 |
| 357 | 20250102 | 144200 | 1446052350 | 42350 | 42350 | 42400 | 42350 | 205 |
| 358 | 20250102 | 144100 | 1437363500 | 42350 | 42400 | 42400 | 42350 | 251 |
| 359 | 20250102 | 144000 | 1426724750 | 42400 | 42300 | 42400 | 42300 | 104 |
| 360 | 20250102 | 143900 | 1422316150 | 42350 | 42400 | 42400 | 42350 | 253 |
| 361 | 20250102 | 143800 | 1411598000 | 42400 | 42450 | 42450 | 42350 | 275 |
| 362 | 20250102 | 143700 | 1399933200 | 42400 | 42450 | 42450 | 42350 | 205 |
| 363 | 20250102 | 143600 | 1391236350 | 42450 | 42350 | 42450 | 42350 | 237 |
| 364 | 20250102 | 143500 | 1381179750 | 42350 | 42400 | 42500 | 42350 | 243 |
| 365 | 20250102 | 143400 | 1370869600 | 42450 | 42450 | 42450 | 42400 | 158 |
| 366 | 20250102 | 143300 | 1364163800 | 42450 | 42450 | 42450 | 42350 | 227 |
| 367 | 20250102 | 143200 | 1354537150 | 42450 | 42450 | 42450 | 42350 | 229 |
| 368 | 20250102 | 143100 | 1344822500 | 42350 | 42400 | 42450 | 42350 | 230 |
| 369 | 20250102 | 143000 | 1335071400 | 42400 | 42350 | 42400 | 42350 | 192 |
| 370 | 20250102 | 142900 | 1326934900 | 42400 | 42400 | 42400 | 42350 | 182 |
| 371 | 20250102 | 142800 | 1319221950 | 42300 | 42300 | 42400 | 42250 | 292 |
| 372 | 20250102 | 142700 | 1306859750 | 42300 | 42300 | 42350 | 42300 | 339 |
| 373 | 20250102 | 142600 | 1292518250 | 42250 | 42150 | 42300 | 42150 | 172 |
| 374 | 20250102 | 142500 | 1285251550 | 42250 | 42150 | 42250 | 42050 | 389 |
| 375 | 20250102 | 142400 | 1268844750 | 42150 | 42000 | 42150 | 41950 | 283 |
| 376 | 20250102 | 142300 | 1256943350 | 42050 | 41950 | 42250 | 41950 | 1317 |
| 377 | 20250102 | 142200 | 1201566600 | 41950 | 41900 | 42000 | 41900 | 141 |
| 378 | 20250102 | 142100 | 1195655700 | 41950 | 41600 | 42000 | 41600 | 606 |
| 379 | 20250102 | 142000 | 1170282300 | 41700 | 41350 | 42050 | 41350 | 911 |
| 380 | 20250102 | 141900 | 1132231800 | 41350 | 41350 | 41350 | 41250 | 75 |
| 381 | 20250102 | 141800 | 1129130750 | 41350 | 41300 | 41350 | 41250 | 38 |
| 382 | 20250102 | 141700 | 1127562400 | 41300 | 41300 | 41300 | 41300 | 22 |
| 383 | 20250102 | 141600 | 1126653800 | 41300 | 41300 | 41300 | 41250 | 105 |
| 384 | 20250102 | 141500 | 1122317450 | 41250 | 41250 | 41250 | 41250 | 251 |
| 385 | 20250102 | 141400 | 1111963700 | 41200 | 41200 | 41200 | 41200 | 120 |
| 386 | 20250102 | 141300 | 1107019700 | 41200 | 41150 | 41200 | 41150 | 28 |
| 387 | 20250102 | 141200 | 1105867350 | 41200 | 41200 | 41200 | 41200 | 5 |
| 388 | 20250102 | 141100 | 1105661350 | 41150 | 41200 | 41200 | 41150 | 27 |
| 389 | 20250102 | 141000 | 1104550100 | 41150 | 41150 | 41200 | 41150 | 41 |
| 390 | 20250102 | 140900 | 1102862800 | 41200 | 41150 | 41200 | 41150 | 36 |
| 391 | 20250102 | 140800 | 1101380700 | 41200 | 41200 | 41200 | 41200 | 24 |
| 392 | 20250102 | 140700 | 1100391900 | 41150 | 41150 | 41200 | 41150 | 46 |
| 393 | 20250102 | 140600 | 1098498850 | 41150 | 41200 | 41200 | 41150 | 28 |
| 394 | 20250102 | 140500 | 1097346400 | 41200 | 41200 | 41200 | 41150 | 27 |
| 395 | 20250102 | 140400 | 1096235150 | 41200 | 41150 | 41200 | 41150 | 4 |
| 396 | 20250102 | 140300 | 1096070450 | 41150 | 41150 | 41150 | 41150 | 34 |
| 397 | 20250102 | 140200 | 1094671350 | 41200 | 41200 | 41200 | 41150 | 29 |
| 398 | 20250102 | 140100 | 1093477700 | 41150 | 41100 | 41150 | 41000 | 274 |
| 399 | 20250102 | 140000 | 1082218950 | 41100 | 41100 | 41100 | 41050 | 266 |
| 400 | 20250102 | 135900 | 1071297550 | 41150 | 41150 | 41150 | 41050 | 1090 |
| 401 | 20250102 | 135800 | 1026488800 | 41200 | 41150 | 41200 | 41150 | 28 |
| 402 | 20250102 | 135700 | 1025336500 | 41200 | 41150 | 41200 | 41150 | 29 |
| 403 | 20250102 | 135600 | 1024142850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 404 | 20250102 | 135500 | 1024142850 | 41150 | 41200 | 41200 | 41150 | 55 |
| 405 | 20250102 | 135400 | 1021878050 | 41250 | 41200 | 41250 | 41150 | 100 |
| 406 | 20250102 | 135300 | 1017759050 | 41200 | 41200 | 41200 | 41150 | 224 |
| 407 | 20250102 | 135200 | 1008531400 | 41200 | 41200 | 41250 | 41200 | 36 |
| 408 | 20250102 | 135100 | 1007048050 | 41200 | 41200 | 41200 | 41200 | 52 |
| 409 | 20250102 | 135000 | 1004905650 | 41250 | 41200 | 41250 | 41200 | 45 |
| 410 | 20250102 | 134900 | 1003050550 | 41250 | 41200 | 41250 | 41200 | 29 |
| 411 | 20250102 | 134800 | 1001855600 | 41250 | 41200 | 41250 | 41200 | 16 |
| 412 | 20250102 | 134700 | 1001196250 | 41200 | 41200 | 41200 | 41200 | 23 |
| 413 | 20250102 | 134600 | 1000248650 | 41250 | 41250 | 41250 | 41200 | 29 |
| 414 | 20250102 | 134500 | 999053600 | 41200 | 41200 | 41200 | 41200 | 23 |
| 415 | 20250102 | 134400 | 998106000 | 41200 | 41250 | 41250 | 41200 | 116 |
| 416 | 20250102 | 134300 | 993321650 | 41250 | 41200 | 41250 | 41200 | 50 |
| 417 | 20250102 | 134200 | 991261500 | 41200 | 41250 | 41250 | 41200 | 23 |
| 418 | 20250102 | 134100 | 990313850 | 41250 | 41200 | 41250 | 41200 | 28 |
| 419 | 20250102 | 134000 | 989160000 | 41250 | 41200 | 41250 | 41200 | 27 |
| 420 | 20250102 | 133900 | 988046350 | 41200 | 41250 | 41250 | 41200 | 30 |
| 421 | 20250102 | 133800 | 986810000 | 41200 | 41200 | 41200 | 41200 | 114 |
| 422 | 20250102 | 133700 | 982113200 | 41200 | 41250 | 41250 | 41200 | 17 |
| 423 | 20250102 | 133600 | 981412700 | 41250 | 41250 | 41250 | 41250 | 3 |
| 424 | 20250102 | 133500 | 981288950 | 41200 | 41250 | 41250 | 41200 | 24 |
| 425 | 20250102 | 133400 | 980300100 | 41250 | 41200 | 41250 | 41200 | 28 |
| 426 | 20250102 | 133300 | 979146350 | 41250 | 41250 | 41250 | 41200 | 32 |
| 427 | 20250102 | 133200 | 977827000 | 41250 | 41250 | 41250 | 41250 | 2 |
| 428 | 20250102 | 133100 | 977744500 | 41250 | 41300 | 41300 | 41250 | 81 |
| 429 | 20250102 | 133000 | 974403100 | 41300 | 41250 | 41300 | 41250 | 43 |
| 430 | 20250102 | 132900 | 972628350 | 41300 | 41250 | 41300 | 41250 | 37 |
| 431 | 20250102 | 132800 | 971102000 | 41300 | 41250 | 41350 | 41250 | 15 |
| 432 | 20250102 | 132700 | 970482200 | 41350 | 41350 | 41400 | 41250 | 603 |
| 433 | 20250102 | 132600 | 945566000 | 41350 | 41350 | 41350 | 41350 | 23 |
| 434 | 20250102 | 132500 | 944614950 | 41400 | 41350 | 41400 | 41350 | 29 |
| 435 | 20250102 | 132400 | 943415450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 436 | 20250102 | 132300 | 943415450 | 41350 | 41400 | 41400 | 41350 | 107 |
| 437 | 20250102 | 132200 | 938986800 | 41350 | 41400 | 41400 | 41350 | 249 |
| 438 | 20250102 | 132100 | 928680950 | 41400 | 41400 | 41400 | 41400 | 22 |
| 439 | 20250102 | 132000 | 927770150 | 41450 | 41450 | 41450 | 41450 | 6 |
| 440 | 20250102 | 131900 | 927521450 | 41400 | 41400 | 41400 | 41400 | 56 |
| 441 | 20250102 | 131800 | 925203050 | 41400 | 41450 | 41450 | 41400 | 27 |
| 442 | 20250102 | 131700 | 924085050 | 41450 | 41400 | 41450 | 41400 | 25 |
| 443 | 20250102 | 131600 | 923049900 | 41400 | 41400 | 41400 | 41400 | 2 |
| 444 | 20250102 | 131500 | 922967100 | 41450 | 41450 | 41450 | 41450 | 126 |
| 445 | 20250102 | 131400 | 917744400 | 41450 | 41400 | 41450 | 41400 | 26 |
| 446 | 20250102 | 131300 | 916667850 | 41450 | 41350 | 41450 | 41350 | 33 |
| 447 | 20250102 | 131200 | 915302600 | 41400 | 41400 | 41400 | 41400 | 14 |
| 448 | 20250102 | 131100 | 914723000 | 41350 | 41400 | 41400 | 41350 | 29 |
| 449 | 20250102 | 131000 | 913523550 | 41350 | 41400 | 41400 | 41350 | 31 |
| 450 | 20250102 | 130900 | 912241450 | 41400 | 41400 | 41450 | 41400 | 19 |
| 451 | 20250102 | 130800 | 911454800 | 41350 | 41400 | 41400 | 41350 | 29 |
| 452 | 20250102 | 130700 | 910255350 | 41350 | 41400 | 41400 | 41350 | 29 |
| 453 | 20250102 | 130600 | 909055950 | 41400 | 41350 | 41400 | 41350 | 27 |
| 454 | 20250102 | 130500 | 907939300 | 41400 | 41400 | 41400 | 41400 | 2 |
| 455 | 20250102 | 130400 | 907856500 | 41400 | 41500 | 41550 | 41400 | 134 |
| 456 | 20250102 | 130300 | 902297450 | 41500 | 41400 | 41500 | 41350 | 46 |
| 457 | 20250102 | 130200 | 900394000 | 41350 | 41400 | 41400 | 41350 | 26 |
| 458 | 20250102 | 130100 | 899318750 | 41400 | 41450 | 41450 | 41350 | 28 |
| 459 | 20250102 | 130000 | 898158450 | 41350 | 41350 | 41400 | 41350 | 29 |
| 460 | 20250102 | 125900 | 896959150 | 41350 | 41350 | 41350 | 41300 | 41 |
| 461 | 20250102 | 125800 | 895264450 | 41350 | 41300 | 41350 | 41300 | 27 |
| 462 | 20250102 | 125700 | 894149300 | 41350 | 41350 | 41350 | 41350 | 2 |
| 463 | 20250102 | 125600 | 894066600 | 41300 | 41350 | 41350 | 41300 | 27 |
| 464 | 20250102 | 125500 | 892951300 | 41300 | 41300 | 41400 | 41300 | 127 |
| 465 | 20250102 | 125400 | 887701100 | 41350 | 41350 | 41350 | 41300 | 35 |
| 466 | 20250102 | 125300 | 886255000 | 41300 | 41300 | 41300 | 41300 | 1 |
| 467 | 20250102 | 125200 | 886213700 | 41300 | 41300 | 41350 | 41300 | 44 |
| 468 | 20250102 | 125100 | 884396150 | 41300 | 41350 | 41350 | 41300 | 26 |
| 469 | 20250102 | 125000 | 883322200 | 41350 | 41400 | 41400 | 41300 | 16 |
| 470 | 20250102 | 124900 | 882660600 | 41350 | 41450 | 41550 | 41350 | 158 |
| 471 | 20250102 | 124800 | 876113150 | 41450 | 41500 | 41550 | 41450 | 574 |
| 472 | 20250102 | 124700 | 852295300 | 41550 | 41550 | 41550 | 41550 | 236 |
| 473 | 20250102 | 124600 | 842489500 | 41600 | 41550 | 41600 | 41550 | 30 |
| 474 | 20250102 | 124500 | 841242750 | 41600 | 41550 | 41600 | 41550 | 6 |
| 475 | 20250102 | 124400 | 840993300 | 41550 | 41550 | 41550 | 41550 | 23 |
| 476 | 20250102 | 124300 | 840037650 | 41600 | 41600 | 41600 | 41550 | 43 |
| 477 | 20250102 | 124200 | 838250100 | 41550 | 41550 | 41550 | 41550 | 22 |
| 478 | 20250102 | 124100 | 837336000 | 41650 | 41600 | 41650 | 41550 | 12 |
| 479 | 20250102 | 124000 | 836836850 | 41600 | 41600 | 41600 | 41550 | 194 |
| 480 | 20250102 | 123900 | 828767350 | 41600 | 41600 | 41600 | 41600 | 23 |
| 481 | 20250102 | 123800 | 827810550 | 41600 | 41600 | 41650 | 41600 | 43 |
| 482 | 20250102 | 123700 | 826021500 | 41650 | 41600 | 41650 | 41600 | 3 |
| 483 | 20250102 | 123600 | 825896650 | 41600 | 41650 | 41650 | 41600 | 39 |
| 484 | 20250102 | 123500 | 824274100 | 41650 | 41600 | 41650 | 41600 | 26 |
| 485 | 20250102 | 123400 | 823192350 | 41600 | 41600 | 41600 | 41600 | 26 |
| 486 | 20250102 | 123300 | 822110750 | 41650 | 41650 | 41650 | 41600 | 18 |
| 487 | 20250102 | 123200 | 821361700 | 41600 | 41650 | 41650 | 41600 | 143 |
| 488 | 20250102 | 123100 | 815407650 | 41700 | 41750 | 41750 | 41700 | 68 |
| 489 | 20250102 | 123000 | 812571200 | 41750 | 41700 | 41750 | 41700 | 26 |
| 490 | 20250102 | 122900 | 811486850 | 41700 | 41750 | 41750 | 41700 | 15 |
| 491 | 20250102 | 122800 | 810861250 | 41750 | 41750 | 41750 | 41700 | 31 |
| 492 | 20250102 | 122700 | 809568250 | 41750 | 41700 | 41750 | 41700 | 33 |
| 493 | 20250102 | 122600 | 808191650 | 41750 | 41700 | 41750 | 41700 | 26 |
| 494 | 20250102 | 122500 | 807107300 | 41700 | 41700 | 41700 | 41700 | 70 |
| 495 | 20250102 | 122400 | 804188300 | 41650 | 41650 | 41650 | 41650 | 59 |
| 496 | 20250102 | 122300 | 801730950 | 41650 | 41650 | 41650 | 41650 | 22 |
| 497 | 20250102 | 122200 | 800814650 | 41600 | 41600 | 41650 | 41600 | 32 |
| 498 | 20250102 | 122100 | 799483150 | 41650 | 41650 | 41650 | 41650 | 2 |
| 499 | 20250102 | 122000 | 799399850 | 41650 | 41650 | 41650 | 41650 | 35 |
| 500 | 20250102 | 121900 | 797942100 | 41700 | 41600 | 41700 | 41600 | 38 |
| 501 | 20250102 | 121800 | 796360400 | 41650 | 41650 | 41650 | 41650 | 33 |
| 502 | 20250102 | 121700 | 794985950 | 41700 | 41650 | 41700 | 41650 | 6 |
| 503 | 20250102 | 121600 | 794735900 | 41600 | 41600 | 41600 | 41600 | 26 |
| 504 | 20250102 | 121500 | 793654300 | 41600 | 41650 | 41700 | 41600 | 36 |
| 505 | 20250102 | 121400 | 792155400 | 41650 | 41600 | 41650 | 41600 | 43 |
| 506 | 20250102 | 121300 | 790365600 | 41650 | 41600 | 41650 | 41600 | 152 |
| 507 | 20250102 | 121200 | 784034900 | 41650 | 41600 | 41650 | 41600 | 33 |
| 508 | 20250102 | 121100 | 782661950 | 41650 | 41600 | 41650 | 41600 | 25 |
| 509 | 20250102 | 121000 | 781621800 | 41600 | 41600 | 41650 | 41600 | 41 |
| 510 | 20250102 | 120900 | 779916100 | 41600 | 41600 | 41650 | 41600 | 9 |
| 511 | 20250102 | 120800 | 779541550 | 41550 | 41600 | 41650 | 41550 | 233 |
| 512 | 20250102 | 120700 | 769848850 | 41600 | 41650 | 41650 | 41600 | 61 |
| 513 | 20250102 | 120600 | 767308350 | 41650 | 41600 | 41650 | 41600 | 121 |
| 514 | 20250102 | 120500 | 762272350 | 41650 | 41650 | 41650 | 41650 | 2 |
| 515 | 20250102 | 120400 | 762189050 | 41650 | 41650 | 41650 | 41600 | 63 |
| 516 | 20250102 | 120300 | 759566350 | 41650 | 41700 | 41700 | 41600 | 222 |
| 517 | 20250102 | 120200 | 750310150 | 41650 | 41650 | 41650 | 41650 | 91 |
| 518 | 20250102 | 120100 | 746520000 | 41650 | 41700 | 41750 | 41650 | 9 |
| 519 | 20250102 | 120000 | 746144800 | 41700 | 41700 | 41700 | 41650 | 25 |
| 520 | 20250102 | 115900 | 745103450 | 41650 | 41600 | 41650 | 41600 | 85 |
| 521 | 20250102 | 115800 | 741565000 | 41650 | 41650 | 41650 | 41600 | 17 |
| 522 | 20250102 | 115700 | 740857100 | 41650 | 41650 | 41650 | 41650 | 1 |
| 523 | 20250102 | 115600 | 740815450 | 41600 | 41650 | 41700 | 41600 | 133 |
| 524 | 20250102 | 115500 | 735272150 | 41700 | 41700 | 41750 | 41600 | 356 |
| 525 | 20250102 | 115400 | 720444550 | 41700 | 41700 | 41750 | 41700 | 83 |
| 526 | 20250102 | 115300 | 716983300 | 41750 | 41750 | 41750 | 41750 | 3 |
| 527 | 20250102 | 115200 | 716858050 | 41700 | 41700 | 41700 | 41700 | 26 |
| 528 | 20250102 | 115100 | 715773850 | 41750 | 41700 | 41750 | 41700 | 37 |
| 529 | 20250102 | 115000 | 714230850 | 41750 | 41700 | 41750 | 41700 | 25 |
| 530 | 20250102 | 114900 | 713188200 | 41750 | 41750 | 41750 | 41700 | 7 |
| 531 | 20250102 | 114800 | 712896050 | 41750 | 41750 | 41750 | 41700 | 213 |
| 532 | 20250102 | 114700 | 704012850 | 41750 | 41800 | 41800 | 41750 | 30 |
| 533 | 20250102 | 114600 | 702760250 | 41750 | 41750 | 41800 | 41750 | 32 |
| 534 | 20250102 | 114500 | 701424200 | 41800 | 41750 | 41800 | 41750 | 9 |
| 535 | 20250102 | 114400 | 701048300 | 41800 | 41850 | 41850 | 41750 | 884 |
| 536 | 20250102 | 114300 | 664081100 | 41850 | 41900 | 41900 | 41850 | 245 |
| 537 | 20250102 | 114200 | 653816900 | 41950 | 41900 | 41950 | 41900 | 132 |
| 538 | 20250102 | 114100 | 648280800 | 41950 | 41950 | 41950 | 41950 | 1 |
| 539 | 20250102 | 114000 | 648238850 | 41950 | 42000 | 42000 | 41950 | 45 |
| 540 | 20250102 | 113900 | 646350850 | 41950 | 41950 | 41950 | 41950 | 6 |
| 541 | 20250102 | 113800 | 646099150 | 41950 | 41950 | 41950 | 41950 | 8 |
| 542 | 20250102 | 113700 | 645763550 | 41900 | 41900 | 41950 | 41900 | 16 |
| 543 | 20250102 | 113600 | 645093000 | 41900 | 41900 | 41900 | 41900 | 13 |
| 544 | 20250102 | 113500 | 644548300 | 41950 | 41950 | 41950 | 41950 | 5 |
| 545 | 20250102 | 113400 | 644338550 | 41950 | 41950 | 41950 | 41950 | 18 |
| 546 | 20250102 | 113300 | 643583450 | 41950 | 41900 | 41950 | 41900 | 20 |
| 547 | 20250102 | 113200 | 642745100 | 41950 | 41900 | 41950 | 41900 | 12 |
| 548 | 20250102 | 113100 | 642241750 | 41900 | 41950 | 41950 | 41900 | 4 |
| 549 | 20250102 | 113000 | 642074050 | 41900 | 41900 | 41900 | 41900 | 16 |
| 550 | 20250102 | 112900 | 641403650 | 41900 | 41900 | 41900 | 41900 | 43 |
| 551 | 20250102 | 112800 | 639601950 | 41850 | 41900 | 41900 | 41850 | 7 |
| 552 | 20250102 | 112700 | 639308800 | 41900 | 41900 | 41900 | 41900 | 43 |
| 553 | 20250102 | 112600 | 637507100 | 41900 | 41900 | 41900 | 41900 | 4 |
| 554 | 20250102 | 112500 | 637339500 | 41900 | 41950 | 41950 | 41900 | 202 |
| 555 | 20250102 | 112400 | 628875600 | 41950 | 41950 | 41950 | 41950 | 8 |
| 556 | 20250102 | 112300 | 628540000 | 41900 | 41900 | 41900 | 41900 | 4 |
| 557 | 20250102 | 112200 | 628372400 | 41900 | 41950 | 41950 | 41900 | 4 |
| 558 | 20250102 | 112100 | 628204750 | 41950 | 41900 | 41950 | 41900 | 23 |
| 559 | 20250102 | 112000 | 627240800 | 41900 | 41850 | 41900 | 41850 | 5 |
| 560 | 20250102 | 111900 | 627031450 | 41850 | 41900 | 41900 | 41850 | 60 |
| 561 | 20250102 | 111800 | 624517600 | 41900 | 41900 | 41900 | 41900 | 121 |
| 562 | 20250102 | 111700 | 619447700 | 41900 | 41950 | 41950 | 41900 | 96 |
| 563 | 20250102 | 111600 | 615420550 | 41900 | 41850 | 41950 | 41850 | 117 |
| 564 | 20250102 | 111500 | 610518200 | 41850 | 41850 | 41850 | 41800 | 71 |
| 565 | 20250102 | 111400 | 607549500 | 41850 | 41850 | 41950 | 41850 | 85 |
| 566 | 20250102 | 111300 | 603991450 | 41900 | 42050 | 42050 | 41900 | 1078 |
| 567 | 20250102 | 111200 | 558718600 | 42100 | 42050 | 42100 | 42050 | 9 |
| 568 | 20250102 | 111100 | 558339900 | 42050 | 42100 | 42100 | 42050 | 161 |
| 569 | 20250102 | 111000 | 551564350 | 42100 | 42150 | 42150 | 42100 | 68 |
| 570 | 20250102 | 110900 | 548701400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 571 | 20250102 | 110800 | 548701400 | 42150 | 42150 | 42150 | 42150 | 5 |
| 572 | 20250102 | 110700 | 548490650 | 42100 | 42100 | 42150 | 42100 | 21 |
| 573 | 20250102 | 110600 | 547605950 | 42100 | 42150 | 42150 | 42100 | 83 |
| 574 | 20250102 | 110500 | 544108150 | 42150 | 42100 | 42150 | 42100 | 13 |
| 575 | 20250102 | 110400 | 543560500 | 42100 | 42100 | 42100 | 42100 | 3 |
| 576 | 20250102 | 110300 | 543434200 | 42150 | 42050 | 42150 | 42050 | 129 |
| 577 | 20250102 | 110200 | 537997750 | 42050 | 42100 | 42100 | 42050 | 23 |
| 578 | 20250102 | 110100 | 537030050 | 42100 | 42100 | 42100 | 42050 | 220 |
| 579 | 20250102 | 110000 | 527778950 | 42100 | 42250 | 42250 | 42100 | 1318 |
| 580 | 20250102 | 105900 | 472181500 | 42300 | 42250 | 42300 | 42250 | 112 |
| 581 | 20250102 | 105800 | 467446900 | 42250 | 42300 | 42350 | 42250 | 140 |
| 582 | 20250102 | 105700 | 461519300 | 42300 | 42300 | 42300 | 42300 | 159 |
| 583 | 20250102 | 105600 | 454793600 | 42350 | 42300 | 42350 | 42300 | 6 |
| 584 | 20250102 | 105500 | 454539650 | 42300 | 42350 | 42350 | 42300 | 44 |
| 585 | 20250102 | 105400 | 452677250 | 42350 | 42350 | 42350 | 42350 | 3 |
| 586 | 20250102 | 105300 | 452550200 | 42350 | 42350 | 42350 | 42350 | 2 |
| 587 | 20250102 | 105200 | 452465500 | 42300 | 42350 | 42400 | 42300 | 96 |
| 588 | 20250102 | 105100 | 448397000 | 42350 | 42350 | 42350 | 42350 | 16 |
| 589 | 20250102 | 105000 | 447719400 | 42350 | 42350 | 42350 | 42350 | 43 |
| 590 | 20250102 | 104900 | 445898350 | 42300 | 42350 | 42350 | 42300 | 5 |
| 591 | 20250102 | 104800 | 445686750 | 42300 | 42300 | 42300 | 42300 | 0 |
| 592 | 20250102 | 104700 | 445686750 | 42300 | 42300 | 42450 | 42300 | 81 |
| 593 | 20250102 | 104600 | 442256700 | 42300 | 42300 | 42300 | 42300 | 23 |
| 594 | 20250102 | 104500 | 441283800 | 42300 | 42500 | 42500 | 42300 | 14 |
| 595 | 20250102 | 104400 | 440691050 | 42450 | 42300 | 42500 | 42300 | 404 |
| 596 | 20250102 | 104300 | 423543550 | 42300 | 42250 | 42400 | 42250 | 16 |
| 597 | 20250102 | 104200 | 422866600 | 42250 | 42400 | 42400 | 42250 | 41 |
| 598 | 20250102 | 104100 | 421129550 | 42400 | 42250 | 42450 | 42250 | 259 |
| 599 | 20250102 | 104000 | 410170350 | 42300 | 42400 | 42400 | 42300 | 3196 |
| 600 | 20250102 | 103900 | 274825700 | 42400 | 42500 | 42500 | 42400 | 210 |
| 601 | 20250102 | 103800 | 265918600 | 42450 | 42400 | 42450 | 42400 | 19 |
| 602 | 20250102 | 103700 | 265112150 | 42450 | 42400 | 42450 | 42400 | 125 |
| 603 | 20250102 | 103600 | 259812000 | 42400 | 42400 | 42400 | 42350 | 21 |
| 604 | 20250102 | 103500 | 258922450 | 42400 | 42450 | 42500 | 42400 | 176 |
| 605 | 20250102 | 103400 | 251454250 | 42500 | 42500 | 42500 | 42500 | 4 |
| 606 | 20250102 | 103300 | 251284250 | 42500 | 42500 | 42500 | 42500 | 20 |
| 607 | 20250102 | 103200 | 250434250 | 42500 | 42600 | 42600 | 42500 | 163 |
| 608 | 20250102 | 103100 | 243506450 | 42550 | 42550 | 42600 | 42550 | 36 |
| 609 | 20250102 | 103000 | 241974550 | 42600 | 42600 | 42650 | 42550 | 43 |
| 610 | 20250102 | 102900 | 240141700 | 42650 | 42550 | 42650 | 42500 | 34 |
| 611 | 20250102 | 102800 | 238694950 | 42650 | 42600 | 42650 | 42500 | 41 |
| 612 | 20250102 | 102700 | 236949700 | 42650 | 42700 | 42700 | 42550 | 4 |
| 613 | 20250102 | 102600 | 236779200 | 42550 | 42550 | 42700 | 42500 | 14 |
| 614 | 20250102 | 102500 | 236183200 | 42600 | 42650 | 42650 | 42550 | 16 |
| 615 | 20250102 | 102400 | 235502250 | 42550 | 42600 | 42650 | 42500 | 59 |
| 616 | 20250102 | 102300 | 232991550 | 42750 | 42500 | 42750 | 42450 | 90 |
| 617 | 20250102 | 102200 | 229161600 | 42500 | 42600 | 42600 | 42400 | 70 |
| 618 | 20250102 | 102100 | 226183050 | 42400 | 42400 | 42500 | 42350 | 148 |
| 619 | 20250102 | 102000 | 219896900 | 42300 | 42450 | 42500 | 42300 | 54 |
| 620 | 20250102 | 101900 | 217604450 | 42450 | 42450 | 42450 | 42450 | 22 |
| 621 | 20250102 | 101800 | 216670550 | 42450 | 42500 | 42500 | 42350 | 24 |
| 622 | 20250102 | 101700 | 215652000 | 42400 | 42400 | 42450 | 42250 | 415 |
| 623 | 20250102 | 101600 | 198056400 | 42450 | 42300 | 42450 | 42300 | 381 |
| 624 | 20250102 | 101500 | 181903250 | 42300 | 42200 | 42300 | 42150 | 320 |
| 625 | 20250102 | 101400 | 168396350 | 42200 | 42250 | 42250 | 42150 | 376 |
| 626 | 20250102 | 101300 | 152540200 | 42250 | 42350 | 42350 | 42200 | 749 |
| 627 | 20250102 | 101200 | 120881000 | 42400 | 42450 | 42450 | 42350 | 26 |
| 628 | 20250102 | 101100 | 119778800 | 42600 | 42500 | 42600 | 42300 | 656 |
| 629 | 20250102 | 101000 | 91961200 | 42500 | 42600 | 42600 | 42500 | 131 |
| 630 | 20250102 | 100900 | 86389950 | 42550 | 42550 | 42550 | 42550 | 12 |
| 631 | 20250102 | 100800 | 85879350 | 42450 | 42400 | 42450 | 42400 | 198 |
| 632 | 20250102 | 100700 | 77474400 | 42450 | 42450 | 42450 | 42400 | 12 |
| 633 | 20250102 | 100600 | 76965350 | 42450 | 42450 | 42450 | 42400 | 15 |
| 634 | 20250102 | 100500 | 76329200 | 42400 | 42600 | 42600 | 42400 | 267 |
| 635 | 20250102 | 100400 | 64985600 | 42600 | 42600 | 42600 | 42500 | 172 |
| 636 | 20250102 | 100300 | 57668250 | 42600 | 42700 | 42700 | 42600 | 88 |
| 637 | 20250102 | 100200 | 53915950 | 42700 | 42700 | 42700 | 42550 | 180 |
| 638 | 20250102 | 100100 | 46236500 | 42700 | 42800 | 42800 | 42600 | 409 |
| 639 | 20250102 | 100000 | 28749300 | 42850 | 43100 | 43400 | 42850 | 668 |