30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 190200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 22798 |
| 3 | 20250102 | 190100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20250102 | 190000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20250102 | 185900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20250102 | 185800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20250102 | 185700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20250102 | 185600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20250102 | 185500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20250102 | 185400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20250102 | 185300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20250102 | 185200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20250102 | 185100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20250102 | 185000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20250102 | 184900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20250102 | 184800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20250102 | 184700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20250102 | 184600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20250102 | 184500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20250102 | 184400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20250102 | 184300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20250102 | 184200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20250102 | 184100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20250102 | 184000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20250102 | 183900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20250102 | 183800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20250102 | 183700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20250102 | 183600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20250102 | 183500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20250102 | 183400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20250102 | 183300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20250102 | 183200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 22798 |
| 33 | 20250102 | 183100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20250102 | 183000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20250102 | 182900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20250102 | 182800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20250102 | 182700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20250102 | 182600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20250102 | 182500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20250102 | 182400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20250102 | 182300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20250102 | 182200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20250102 | 182100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20250102 | 182000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20250102 | 181900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20250102 | 181800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20250102 | 181700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20250102 | 181600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20250102 | 181500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20250102 | 181400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20250102 | 181300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20250102 | 181200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20250102 | 181100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20250102 | 181000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20250102 | 180900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20250102 | 180800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20250102 | 180700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20250102 | 180600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20250102 | 180500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20250102 | 180400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20250102 | 180300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20250102 | 180200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 22798 |
| 63 | 20250102 | 180100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20250102 | 180000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20250102 | 175900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20250102 | 175800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20250102 | 175700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20250102 | 175600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20250102 | 175500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20250102 | 175400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20250102 | 175300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20250102 | 175200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20250102 | 175100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20250102 | 175000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20250102 | 174900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20250102 | 174800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20250102 | 174700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20250102 | 174600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20250102 | 174500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20250102 | 174400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20250102 | 174300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20250102 | 174200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20250102 | 174100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20250102 | 174000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20250102 | 173900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20250102 | 173800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20250102 | 173700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20250102 | 173600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20250102 | 173500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20250102 | 173400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20250102 | 173300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20250102 | 173200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 22798 |
| 93 | 20250102 | 173100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20250102 | 173000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20250102 | 172900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20250102 | 172800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20250102 | 172700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20250102 | 172600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20250102 | 172500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20250102 | 172400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20250102 | 172300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20250102 | 172200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20250102 | 172100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20250102 | 172000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20250102 | 171900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20250102 | 171800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20250102 | 171700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20250102 | 171600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20250102 | 171500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20250102 | 171400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20250102 | 171300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20250102 | 171200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20250102 | 171100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20250102 | 171000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20250102 | 170900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20250102 | 170800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20250102 | 170700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20250102 | 170600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20250102 | 170500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20250102 | 170400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20250102 | 170300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20250102 | 170200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 22798 |
| 123 | 20250102 | 170100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20250102 | 170000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20250102 | 165900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20250102 | 165800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20250102 | 165700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20250102 | 165600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20250102 | 165500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20250102 | 165400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20250102 | 165300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20250102 | 165200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20250102 | 165100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20250102 | 165000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20250102 | 164900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20250102 | 164800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20250102 | 164700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20250102 | 164600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20250102 | 164500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20250102 | 164400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20250102 | 164300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20250102 | 164200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20250102 | 164100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20250102 | 164000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20250102 | 163900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20250102 | 163800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20250102 | 163700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20250102 | 163600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20250102 | 163500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20250102 | 163400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20250102 | 163300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20250102 | 163200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 22798 |
| 153 | 20250102 | 163100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20250102 | 163000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20250102 | 162900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20250102 | 162800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20250102 | 162700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20250102 | 162600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20250102 | 162500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20250102 | 162400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20250102 | 162300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20250102 | 162200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20250102 | 162100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20250102 | 162000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20250102 | 161900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20250102 | 161800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20250102 | 161700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20250102 | 161600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20250102 | 161500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20250102 | 161400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20250102 | 161300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20250102 | 161200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20250102 | 161100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20250102 | 161000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20250102 | 160900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20250102 | 160800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20250102 | 160700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20250102 | 160600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20250102 | 160500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20250102 | 160400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20250102 | 160300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20250102 | 160200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 22798 |
| 183 | 20250102 | 160100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20250102 | 160000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20250102 | 155900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20250102 | 155800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20250102 | 155700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20250102 | 155600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20250102 | 155500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20250102 | 155400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20250102 | 155300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20250102 | 155200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20250102 | 155100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20250102 | 155000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20250102 | 154900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20250102 | 154800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20250102 | 154700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20250102 | 154600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20250102 | 154500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20250102 | 154400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20250102 | 154300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20250102 | 154200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20250102 | 154100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20250102 | 154000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20250102 | 153900 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20250102 | 153800 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20250102 | 153700 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20250102 | 153600 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20250102 | 153500 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20250102 | 153400 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20250102 | 153300 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20250102 | 153200 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 22798 |
| 213 | 20250102 | 153100 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 214 | 20250102 | 153000 | 27157504150 | 28850 | 28850 | 28850 | 28850 | 22798 |
| 215 | 20250102 | 152900 | 26499781850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20250102 | 152800 | 26499781850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20250102 | 152700 | 26499781850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20250102 | 152600 | 26499781850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20250102 | 152500 | 26499781850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20250102 | 152400 | 26499781850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20250102 | 152300 | 26499781850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20250102 | 152200 | 26499781850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20250102 | 152100 | 26499781850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20250102 | 152000 | 26499781850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20250102 | 151900 | 26499781850 | 28900 | 28900 | 28950 | 28850 | 7865 |
| 226 | 20250102 | 151800 | 26272647000 | 28900 | 28900 | 28900 | 28850 | 4965 |
| 227 | 20250102 | 151700 | 26129283100 | 28900 | 28900 | 28950 | 28850 | 3021 |
| 228 | 20250102 | 151600 | 26042037150 | 28900 | 28900 | 28950 | 28900 | 5972 |
| 229 | 20250102 | 151500 | 25869409650 | 28900 | 29000 | 29000 | 28900 | 4774 |
| 230 | 20250102 | 151400 | 25731243250 | 29000 | 29000 | 29000 | 28950 | 1931 |
| 231 | 20250102 | 151300 | 25675283300 | 28950 | 29000 | 29000 | 28950 | 1114 |
| 232 | 20250102 | 151200 | 25643016950 | 28950 | 29000 | 29000 | 28950 | 328 |
| 233 | 20250102 | 151100 | 25633517350 | 28950 | 29000 | 29000 | 28950 | 521 |
| 234 | 20250102 | 151000 | 25618425450 | 29000 | 29000 | 29000 | 28950 | 806 |
| 235 | 20250102 | 150900 | 25595059250 | 29000 | 29000 | 29050 | 28950 | 2007 |
| 236 | 20250102 | 150800 | 25536859150 | 29000 | 29000 | 29000 | 28950 | 785 |
| 237 | 20250102 | 150700 | 25514094250 | 28950 | 28950 | 29000 | 28900 | 2022 |
| 238 | 20250102 | 150600 | 25455584800 | 28950 | 28950 | 28950 | 28900 | 713 |
| 239 | 20250102 | 150500 | 25434947900 | 28950 | 29000 | 29000 | 28900 | 2830 |
| 240 | 20250102 | 150400 | 25353000750 | 29000 | 28950 | 29050 | 28950 | 1825 |
| 241 | 20250102 | 150300 | 25300079700 | 29000 | 28900 | 29000 | 28900 | 3924 |
| 242 | 20250102 | 150200 | 25186431800 | 28900 | 28750 | 28950 | 28700 | 18100 |
| 243 | 20250102 | 150100 | 24665212800 | 28700 | 28800 | 28800 | 28700 | 4582 |
| 244 | 20250102 | 150000 | 24533481100 | 28800 | 28750 | 28800 | 28750 | 4624 |
| 245 | 20250102 | 145900 | 24400494150 | 28800 | 28800 | 28800 | 28700 | 5359 |
| 246 | 20250102 | 145800 | 24246496650 | 28800 | 28900 | 28900 | 28750 | 18911 |
| 247 | 20250102 | 145700 | 23701792300 | 28900 | 28900 | 28900 | 28850 | 2035 |
| 248 | 20250102 | 145600 | 23643021400 | 28850 | 28850 | 28900 | 28850 | 3501 |
| 249 | 20250102 | 145500 | 23541925750 | 28850 | 28900 | 28900 | 28850 | 1162 |
| 250 | 20250102 | 145400 | 23508380950 | 28900 | 28950 | 28950 | 28850 | 1769 |
| 251 | 20250102 | 145300 | 23457277350 | 28950 | 28900 | 28950 | 28850 | 5418 |
| 252 | 20250102 | 145200 | 23300748000 | 28900 | 28950 | 29000 | 28850 | 13661 |
| 253 | 20250102 | 145100 | 22905784700 | 29000 | 29050 | 29050 | 28950 | 3719 |
| 254 | 20250102 | 145000 | 22797936450 | 29050 | 29000 | 29050 | 29000 | 1195 |
| 255 | 20250102 | 144900 | 22763272800 | 29050 | 29100 | 29100 | 29000 | 3377 |
| 256 | 20250102 | 144800 | 22665175500 | 29100 | 29100 | 29150 | 29100 | 1433 |
| 257 | 20250102 | 144700 | 22623474750 | 29150 | 29100 | 29150 | 29100 | 465 |
| 258 | 20250102 | 144600 | 22609941650 | 29150 | 29100 | 29150 | 29050 | 1281 |
| 259 | 20250102 | 144500 | 22572666050 | 29100 | 29100 | 29150 | 29050 | 1008 |
| 260 | 20250102 | 144400 | 22543334250 | 29150 | 29050 | 29150 | 29050 | 1770 |
| 261 | 20250102 | 144300 | 22491836950 | 29100 | 29100 | 29100 | 29050 | 491 |
| 262 | 20250102 | 144200 | 22477551350 | 29100 | 29100 | 29100 | 29050 | 353 |
| 263 | 20250102 | 144100 | 22467288300 | 29050 | 29100 | 29100 | 29050 | 869 |
| 264 | 20250102 | 144000 | 22442004250 | 29100 | 29050 | 29100 | 29050 | 1686 |
| 265 | 20250102 | 143900 | 22392955450 | 29100 | 29050 | 29100 | 29000 | 2059 |
| 266 | 20250102 | 143800 | 22333153150 | 29050 | 29050 | 29050 | 29000 | 217 |
| 267 | 20250102 | 143700 | 22326852000 | 29000 | 29000 | 29050 | 29000 | 173 |
| 268 | 20250102 | 143600 | 22321834100 | 29000 | 29000 | 29050 | 29000 | 365 |
| 269 | 20250102 | 143500 | 22311246000 | 29050 | 29000 | 29050 | 28950 | 764 |
| 270 | 20250102 | 143400 | 22289090600 | 29000 | 29000 | 29000 | 28950 | 938 |
| 271 | 20250102 | 143300 | 22261889600 | 29000 | 29000 | 29000 | 28950 | 1292 |
| 272 | 20250102 | 143200 | 22224447550 | 28950 | 29000 | 29050 | 28900 | 13289 |
| 273 | 20250102 | 143100 | 21839522450 | 29000 | 29000 | 29050 | 29000 | 2199 |
| 274 | 20250102 | 143000 | 21775689000 | 29000 | 29050 | 29050 | 29000 | 584 |
| 275 | 20250102 | 142900 | 21758729800 | 29050 | 29000 | 29050 | 29000 | 2554 |
| 276 | 20250102 | 142800 | 21684603700 | 29000 | 29050 | 29050 | 29000 | 635 |
| 277 | 20250102 | 142700 | 21666168900 | 29050 | 29050 | 29100 | 29000 | 2099 |
| 278 | 20250102 | 142600 | 21605193400 | 29050 | 29050 | 29100 | 29000 | 2007 |
| 279 | 20250102 | 142500 | 21546898000 | 29000 | 29050 | 29050 | 29000 | 638 |
| 280 | 20250102 | 142400 | 21528386050 | 29050 | 29050 | 29050 | 29000 | 2442 |
| 281 | 20250102 | 142300 | 21457504000 | 29050 | 29000 | 29050 | 29000 | 497 |
| 282 | 20250102 | 142200 | 21443079700 | 29000 | 28950 | 29050 | 28950 | 3991 |
| 283 | 20250102 | 142100 | 21327433950 | 28950 | 29050 | 29050 | 28950 | 16628 |
| 284 | 20250102 | 142000 | 20845490100 | 29050 | 29050 | 29050 | 29000 | 516 |
| 285 | 20250102 | 141900 | 20830506850 | 29050 | 29050 | 29050 | 29000 | 5457 |
| 286 | 20250102 | 141800 | 20672156500 | 29100 | 29100 | 29100 | 29050 | 1334 |
| 287 | 20250102 | 141700 | 20633400250 | 29050 | 29050 | 29100 | 29050 | 3932 |
| 288 | 20250102 | 141600 | 20519166850 | 29050 | 29050 | 29100 | 29000 | 566 |
| 289 | 20250102 | 141500 | 20502726000 | 29050 | 29050 | 29100 | 29050 | 11119 |
| 290 | 20250102 | 141400 | 20179710250 | 29100 | 29050 | 29100 | 29050 | 985 |
| 291 | 20250102 | 141300 | 20151060350 | 29100 | 29100 | 29100 | 29050 | 1366 |
| 292 | 20250102 | 141200 | 20111316250 | 29100 | 29100 | 29150 | 29100 | 1964 |
| 293 | 20250102 | 141100 | 20054136500 | 29100 | 29100 | 29150 | 29100 | 1927 |
| 294 | 20250102 | 141000 | 19998060750 | 29150 | 29150 | 29150 | 29100 | 478 |
| 295 | 20250102 | 140900 | 19984134850 | 29150 | 29200 | 29200 | 29100 | 3601 |
| 296 | 20250102 | 140800 | 19879284550 | 29200 | 29200 | 29200 | 29200 | 84 |
| 297 | 20250102 | 140700 | 19876831750 | 29200 | 29150 | 29200 | 29150 | 869 |
| 298 | 20250102 | 140600 | 19851475600 | 29150 | 29150 | 29150 | 29100 | 5841 |
| 299 | 20250102 | 140500 | 19681343550 | 29150 | 29100 | 29150 | 29100 | 1869 |
| 300 | 20250102 | 140400 | 19626936100 | 29150 | 29150 | 29150 | 29100 | 733 |
| 301 | 20250102 | 140300 | 19605571650 | 29150 | 29200 | 29200 | 29150 | 6450 |
| 302 | 20250102 | 140200 | 19417521700 | 29200 | 29200 | 29250 | 29150 | 2884 |
| 303 | 20250102 | 140100 | 19333283650 | 29200 | 29200 | 29200 | 29150 | 452 |
| 304 | 20250102 | 140000 | 19320103050 | 29150 | 29150 | 29200 | 29150 | 303 |
| 305 | 20250102 | 135900 | 19311265800 | 29200 | 29200 | 29200 | 29150 | 3441 |
| 306 | 20250102 | 135800 | 19210799150 | 29250 | 29200 | 29250 | 29200 | 418 |
| 307 | 20250102 | 135700 | 19198575950 | 29200 | 29200 | 29250 | 29200 | 266 |
| 308 | 20250102 | 135600 | 19190807500 | 29250 | 29250 | 29250 | 29200 | 3081 |
| 309 | 20250102 | 135500 | 19100774250 | 29250 | 29250 | 29250 | 29200 | 458 |
| 310 | 20250102 | 135400 | 19087386350 | 29250 | 29250 | 29250 | 29200 | 951 |
| 311 | 20250102 | 135300 | 19059614250 | 29250 | 29250 | 29250 | 29200 | 277 |
| 312 | 20250102 | 135200 | 19051519050 | 29200 | 29250 | 29250 | 29200 | 932 |
| 313 | 20250102 | 135100 | 19024269650 | 29250 | 29250 | 29250 | 29200 | 1293 |
| 314 | 20250102 | 135000 | 18986504150 | 29250 | 29200 | 29250 | 29150 | 2402 |
| 315 | 20250102 | 134900 | 18916370600 | 29200 | 29200 | 29200 | 29150 | 514 |
| 316 | 20250102 | 134800 | 18901378150 | 29200 | 29150 | 29200 | 29150 | 322 |
| 317 | 20250102 | 134700 | 18891989200 | 29200 | 29200 | 29200 | 29150 | 1657 |
| 318 | 20250102 | 134600 | 18843686700 | 29150 | 29200 | 29200 | 29150 | 419 |
| 319 | 20250102 | 134500 | 18831454400 | 29200 | 29200 | 29200 | 29150 | 507 |
| 320 | 20250102 | 134400 | 18816665700 | 29150 | 29150 | 29200 | 29150 | 2470 |
| 321 | 20250102 | 134300 | 18744654750 | 29150 | 29150 | 29200 | 29150 | 2500 |
| 322 | 20250102 | 134200 | 18671777100 | 29200 | 29200 | 29200 | 29150 | 563 |
| 323 | 20250102 | 134100 | 18655350450 | 29150 | 29150 | 29200 | 29150 | 2256 |
| 324 | 20250102 | 134000 | 18589584650 | 29150 | 29250 | 29250 | 29150 | 834 |
| 325 | 20250102 | 133900 | 18565268650 | 29150 | 29150 | 29250 | 29150 | 4266 |
| 326 | 20250102 | 133800 | 18440849650 | 29150 | 29200 | 29200 | 29150 | 600 |
| 327 | 20250102 | 133700 | 18423338800 | 29200 | 29200 | 29200 | 29150 | 162 |
| 328 | 20250102 | 133600 | 18418611000 | 29200 | 29250 | 29250 | 29200 | 1145 |
| 329 | 20250102 | 133500 | 18385164950 | 29250 | 29250 | 29250 | 29200 | 453 |
| 330 | 20250102 | 133400 | 18371931200 | 29250 | 29250 | 29250 | 29200 | 355 |
| 331 | 20250102 | 133300 | 18361550300 | 29250 | 29150 | 29250 | 29150 | 1352 |
| 332 | 20250102 | 133200 | 18322079550 | 29150 | 29150 | 29150 | 29100 | 3218 |
| 333 | 20250102 | 133100 | 18228287200 | 29100 | 29150 | 29150 | 29100 | 1108 |
| 334 | 20250102 | 133000 | 18196034500 | 29100 | 29150 | 29150 | 29100 | 1922 |
| 335 | 20250102 | 132900 | 18140011600 | 29100 | 29150 | 29150 | 29100 | 1032 |
| 336 | 20250102 | 132800 | 18109950900 | 29100 | 29150 | 29150 | 29100 | 3362 |
| 337 | 20250102 | 132700 | 18011949750 | 29200 | 29150 | 29200 | 29150 | 763 |
| 338 | 20250102 | 132600 | 17989687550 | 29150 | 29200 | 29200 | 29150 | 3004 |
| 339 | 20250102 | 132500 | 17902003950 | 29200 | 29250 | 29250 | 29200 | 887 |
| 340 | 20250102 | 132400 | 17876093500 | 29200 | 29250 | 29250 | 29200 | 177 |
| 341 | 20250102 | 132300 | 17870921350 | 29250 | 29200 | 29250 | 29200 | 93 |
| 342 | 20250102 | 132200 | 17868203900 | 29200 | 29250 | 29250 | 29200 | 1368 |
| 343 | 20250102 | 132100 | 17828258000 | 29200 | 29250 | 29250 | 29200 | 838 |
| 344 | 20250102 | 132000 | 17803749850 | 29250 | 29250 | 29300 | 29250 | 828 |
| 345 | 20250102 | 131900 | 17779529450 | 29200 | 29150 | 29200 | 29150 | 1913 |
| 346 | 20250102 | 131800 | 17723691050 | 29150 | 29200 | 29200 | 29150 | 238 |
| 347 | 20250102 | 131700 | 17716745100 | 29200 | 29150 | 29200 | 29100 | 2301 |
| 348 | 20250102 | 131600 | 17649670800 | 29100 | 29200 | 29200 | 29100 | 4662 |
| 349 | 20250102 | 131500 | 17513762550 | 29200 | 29200 | 29200 | 29150 | 620 |
| 350 | 20250102 | 131400 | 17495688600 | 29200 | 29200 | 29200 | 29150 | 440 |
| 351 | 20250102 | 131300 | 17482843300 | 29200 | 29200 | 29200 | 29150 | 1033 |
| 352 | 20250102 | 131200 | 17452691550 | 29200 | 29250 | 29250 | 29200 | 6555 |
| 353 | 20250102 | 131100 | 17261268100 | 29250 | 29250 | 29250 | 29200 | 1271 |
| 354 | 20250102 | 131000 | 17224135250 | 29250 | 29250 | 29250 | 29200 | 680 |
| 355 | 20250102 | 130900 | 17204248000 | 29250 | 29300 | 29300 | 29250 | 1375 |
| 356 | 20250102 | 130800 | 17164029100 | 29250 | 29300 | 29300 | 29250 | 958 |
| 357 | 20250102 | 130700 | 17135976000 | 29300 | 29250 | 29300 | 29250 | 177 |
| 358 | 20250102 | 130600 | 17130793500 | 29250 | 29200 | 29250 | 29200 | 2827 |
| 359 | 20250102 | 130500 | 17048126100 | 29250 | 29200 | 29250 | 29200 | 907 |
| 360 | 20250102 | 130400 | 17021633200 | 29200 | 29250 | 29250 | 29200 | 330 |
| 361 | 20250102 | 130300 | 17011984400 | 29250 | 29250 | 29250 | 29200 | 335 |
| 362 | 20250102 | 130200 | 17002185700 | 29250 | 29250 | 29300 | 29200 | 1065 |
| 363 | 20250102 | 130100 | 16971037900 | 29250 | 29250 | 29300 | 29250 | 1164 |
| 364 | 20250102 | 130000 | 16936957450 | 29300 | 29200 | 29300 | 29200 | 2176 |
| 365 | 20250102 | 125900 | 16873310350 | 29250 | 29250 | 29250 | 29200 | 2006 |
| 366 | 20250102 | 125800 | 16814708350 | 29250 | 29250 | 29250 | 29200 | 1152 |
| 367 | 20250102 | 125700 | 16781038900 | 29250 | 29300 | 29300 | 29200 | 2100 |
| 368 | 20250102 | 125600 | 16719640500 | 29250 | 29250 | 29300 | 29250 | 731 |
| 369 | 20250102 | 125500 | 16698257750 | 29250 | 29250 | 29300 | 29250 | 476 |
| 370 | 20250102 | 125400 | 16684332400 | 29250 | 29300 | 29300 | 29250 | 505 |
| 371 | 20250102 | 125300 | 16669547900 | 29250 | 29250 | 29300 | 29250 | 2759 |
| 372 | 20250102 | 125200 | 16588847050 | 29250 | 29300 | 29300 | 29250 | 623 |
| 373 | 20250102 | 125100 | 16570611350 | 29300 | 29300 | 29350 | 29300 | 494 |
| 374 | 20250102 | 125000 | 16556137100 | 29300 | 29300 | 29350 | 29250 | 1786 |
| 375 | 20250102 | 124900 | 16503808300 | 29250 | 29250 | 29300 | 29250 | 862 |
| 376 | 20250102 | 124800 | 16478569200 | 29250 | 29250 | 29300 | 29250 | 1020 |
| 377 | 20250102 | 124700 | 16448705300 | 29250 | 29300 | 29300 | 29250 | 778 |
| 378 | 20250102 | 124600 | 16425938350 | 29250 | 29250 | 29300 | 29250 | 573 |
| 379 | 20250102 | 124500 | 16409166700 | 29250 | 29300 | 29300 | 29250 | 1535 |
| 380 | 20250102 | 124400 | 16364252150 | 29300 | 29300 | 29300 | 29250 | 532 |
| 381 | 20250102 | 124300 | 16348679100 | 29300 | 29250 | 29300 | 29250 | 1100 |
| 382 | 20250102 | 124200 | 16316456550 | 29250 | 29300 | 29300 | 29250 | 1155 |
| 383 | 20250102 | 124100 | 16282625100 | 29300 | 29250 | 29300 | 29250 | 244 |
| 384 | 20250102 | 124000 | 16275481600 | 29250 | 29300 | 29300 | 29250 | 1335 |
| 385 | 20250102 | 123900 | 16236368700 | 29300 | 29250 | 29300 | 29250 | 1889 |
| 386 | 20250102 | 123800 | 16181039250 | 29250 | 29250 | 29250 | 29200 | 2822 |
| 387 | 20250102 | 123700 | 16098495900 | 29250 | 29300 | 29300 | 29250 | 1667 |
| 388 | 20250102 | 123600 | 16049701500 | 29300 | 29300 | 29350 | 29250 | 905 |
| 389 | 20250102 | 123500 | 16023205450 | 29300 | 29300 | 29350 | 29250 | 737 |
| 390 | 20250102 | 123400 | 16001620300 | 29300 | 29250 | 29300 | 29250 | 1518 |
| 391 | 20250102 | 123300 | 15957188150 | 29250 | 29250 | 29300 | 29200 | 2572 |
| 392 | 20250102 | 123200 | 15881976400 | 29250 | 29400 | 29400 | 29200 | 16742 |
| 393 | 20250102 | 123100 | 15391455250 | 29400 | 29400 | 29450 | 29400 | 4822 |
| 394 | 20250102 | 123000 | 15249680250 | 29450 | 29450 | 29450 | 29400 | 688 |
| 395 | 20250102 | 122900 | 15229438350 | 29450 | 29450 | 29450 | 29400 | 1215 |
| 396 | 20250102 | 122800 | 15193667350 | 29450 | 29450 | 29450 | 29400 | 804 |
| 397 | 20250102 | 122700 | 15170016500 | 29450 | 29400 | 29450 | 29400 | 332 |
| 398 | 20250102 | 122600 | 15160248300 | 29400 | 29400 | 29400 | 29350 | 1467 |
| 399 | 20250102 | 122500 | 15117130800 | 29400 | 29400 | 29400 | 29350 | 2476 |
| 400 | 20250102 | 122400 | 15044442950 | 29350 | 29400 | 29450 | 29350 | 2738 |
| 401 | 20250102 | 122300 | 14963954950 | 29400 | 29400 | 29450 | 29400 | 2123 |
| 402 | 20250102 | 122200 | 14901537500 | 29400 | 29450 | 29450 | 29400 | 1183 |
| 403 | 20250102 | 122100 | 14866732450 | 29450 | 29450 | 29450 | 29400 | 575 |
| 404 | 20250102 | 122000 | 14849799200 | 29450 | 29450 | 29450 | 29400 | 575 |
| 405 | 20250102 | 121900 | 14832868050 | 29450 | 29450 | 29450 | 29450 | 766 |
| 406 | 20250102 | 121800 | 14810309350 | 29500 | 29500 | 29500 | 29450 | 810 |
| 407 | 20250102 | 121700 | 14786424350 | 29500 | 29500 | 29500 | 29450 | 882 |
| 408 | 20250102 | 121600 | 14760441150 | 29500 | 29450 | 29500 | 29450 | 139 |
| 409 | 20250102 | 121500 | 14756344350 | 29450 | 29450 | 29450 | 29400 | 1636 |
| 410 | 20250102 | 121400 | 14708187950 | 29500 | 29500 | 29500 | 29450 | 1853 |
| 411 | 20250102 | 121300 | 14653605250 | 29500 | 29550 | 29550 | 29500 | 1300 |
| 412 | 20250102 | 121200 | 14615245250 | 29550 | 29550 | 29550 | 29500 | 93 |
| 413 | 20250102 | 121100 | 14612499600 | 29500 | 29500 | 29550 | 29450 | 1642 |
| 414 | 20250102 | 121000 | 14564063000 | 29500 | 29450 | 29500 | 29450 | 1313 |
| 415 | 20250102 | 120900 | 14525330100 | 29450 | 29450 | 29500 | 29450 | 389 |
| 416 | 20250102 | 120800 | 14513866350 | 29450 | 29400 | 29450 | 29400 | 858 |
| 417 | 20250102 | 120700 | 14488606350 | 29400 | 29400 | 29450 | 29400 | 2062 |
| 418 | 20250102 | 120600 | 14427973100 | 29400 | 29400 | 29400 | 29350 | 2936 |
| 419 | 20250102 | 120500 | 14341663800 | 29400 | 29500 | 29500 | 29350 | 19428 |
| 420 | 20250102 | 120400 | 13770317450 | 29450 | 29500 | 29500 | 29450 | 696 |
| 421 | 20250102 | 120300 | 13749806950 | 29500 | 29500 | 29500 | 29450 | 659 |
| 422 | 20250102 | 120200 | 13730379750 | 29500 | 29450 | 29550 | 29450 | 2326 |
| 423 | 20250102 | 120100 | 13661776000 | 29450 | 29450 | 29500 | 29450 | 1887 |
| 424 | 20250102 | 120000 | 13606195300 | 29450 | 29550 | 29550 | 29450 | 4171 |
| 425 | 20250102 | 115900 | 13483250600 | 29550 | 29550 | 29550 | 29500 | 1212 |
| 426 | 20250102 | 115800 | 13447494450 | 29500 | 29550 | 29550 | 29500 | 728 |
| 427 | 20250102 | 115700 | 13426014750 | 29500 | 29550 | 29550 | 29500 | 511 |
| 428 | 20250102 | 115600 | 13410932700 | 29550 | 29550 | 29550 | 29500 | 1716 |
| 429 | 20250102 | 115500 | 13360255650 | 29550 | 29550 | 29600 | 29550 | 3371 |
| 430 | 20250102 | 115400 | 13260642300 | 29600 | 29550 | 29600 | 29550 | 2244 |
| 431 | 20250102 | 115300 | 13194287750 | 29600 | 29650 | 29650 | 29550 | 1752 |
| 432 | 20250102 | 115200 | 13142444200 | 29650 | 29650 | 29650 | 29600 | 856 |
| 433 | 20250102 | 115100 | 13117083450 | 29600 | 29650 | 29650 | 29600 | 369 |
| 434 | 20250102 | 115000 | 13106156150 | 29650 | 29600 | 29650 | 29550 | 2467 |
| 435 | 20250102 | 114900 | 13033110200 | 29600 | 29550 | 29600 | 29550 | 1405 |
| 436 | 20250102 | 114800 | 12991570250 | 29550 | 29550 | 29550 | 29500 | 2247 |
| 437 | 20250102 | 114700 | 12925190800 | 29500 | 29550 | 29550 | 29450 | 8051 |
| 438 | 20250102 | 114600 | 12687715650 | 29500 | 29550 | 29600 | 29500 | 4404 |
| 439 | 20250102 | 114500 | 12557660650 | 29550 | 29650 | 29650 | 29550 | 3202 |
| 440 | 20250102 | 114400 | 12462975400 | 29600 | 29600 | 29650 | 29600 | 478 |
| 441 | 20250102 | 114300 | 12448816700 | 29600 | 29600 | 29650 | 29600 | 1213 |
| 442 | 20250102 | 114200 | 12412906850 | 29650 | 29700 | 29700 | 29600 | 2139 |
| 443 | 20250102 | 114100 | 12349502900 | 29650 | 29700 | 29700 | 29650 | 1022 |
| 444 | 20250102 | 114000 | 12319150250 | 29700 | 29750 | 29800 | 29700 | 1211 |
| 445 | 20250102 | 113900 | 12283135850 | 29750 | 29750 | 29800 | 29700 | 1553 |
| 446 | 20250102 | 113800 | 12236900400 | 29750 | 29700 | 29750 | 29650 | 1346 |
| 447 | 20250102 | 113700 | 12196922850 | 29700 | 29650 | 29700 | 29600 | 906 |
| 448 | 20250102 | 113600 | 12170060150 | 29650 | 29550 | 29650 | 29550 | 2001 |
| 449 | 20250102 | 113500 | 12110829300 | 29550 | 29550 | 29600 | 29500 | 2190 |
| 450 | 20250102 | 113400 | 12046113850 | 29550 | 29550 | 29600 | 29550 | 1277 |
| 451 | 20250102 | 113300 | 12008378400 | 29550 | 29500 | 29600 | 29500 | 2605 |
| 452 | 20250102 | 113200 | 11931413550 | 29550 | 29550 | 29600 | 29500 | 3446 |
| 453 | 20250102 | 113100 | 11829579550 | 29600 | 29600 | 29600 | 29550 | 1745 |
| 454 | 20250102 | 113000 | 11777969000 | 29600 | 29550 | 29650 | 29550 | 4423 |
| 455 | 20250102 | 112900 | 11647036650 | 29550 | 29550 | 29600 | 29550 | 2014 |
| 456 | 20250102 | 112800 | 11587511300 | 29600 | 29600 | 29600 | 29550 | 2878 |
| 457 | 20250102 | 112700 | 11502458850 | 29550 | 29600 | 29600 | 29550 | 1922 |
| 458 | 20250102 | 112600 | 11445587750 | 29600 | 29600 | 29600 | 29550 | 891 |
| 459 | 20250102 | 112500 | 11419248400 | 29600 | 29550 | 29600 | 29500 | 2267 |
| 460 | 20250102 | 112400 | 11352257650 | 29500 | 29550 | 29600 | 29500 | 8809 |
| 461 | 20250102 | 112300 | 11091986500 | 29600 | 29700 | 29700 | 29550 | 12585 |
| 462 | 20250102 | 112200 | 10719229350 | 29700 | 29650 | 29700 | 29650 | 1725 |
| 463 | 20250102 | 112100 | 10668039100 | 29650 | 29650 | 29700 | 29650 | 395 |
| 464 | 20250102 | 112000 | 10656322900 | 29650 | 29700 | 29700 | 29650 | 2275 |
| 465 | 20250102 | 111900 | 10588854850 | 29650 | 29700 | 29700 | 29650 | 3254 |
| 466 | 20250102 | 111800 | 10492321750 | 29650 | 29750 | 29750 | 29650 | 8670 |
| 467 | 20250102 | 111700 | 10234798850 | 29750 | 29800 | 29800 | 29750 | 567 |
| 468 | 20250102 | 111600 | 10217925250 | 29800 | 29800 | 29800 | 29750 | 2225 |
| 469 | 20250102 | 111500 | 10151686550 | 29800 | 29750 | 29800 | 29750 | 612 |
| 470 | 20250102 | 111400 | 10133461250 | 29750 | 29750 | 29800 | 29750 | 3213 |
| 471 | 20250102 | 111300 | 10037873750 | 29800 | 29850 | 29850 | 29750 | 517 |
| 472 | 20250102 | 111200 | 10022486350 | 29800 | 29750 | 29800 | 29700 | 3798 |
| 473 | 20250102 | 111100 | 9909433100 | 29750 | 29750 | 29750 | 29700 | 824 |
| 474 | 20250102 | 111000 | 9884940800 | 29750 | 29800 | 29800 | 29700 | 1563 |
| 475 | 20250102 | 110900 | 9838439800 | 29800 | 29750 | 29800 | 29700 | 1151 |
| 476 | 20250102 | 110800 | 9804172700 | 29750 | 29700 | 29800 | 29700 | 1462 |
| 477 | 20250102 | 110700 | 9760682650 | 29750 | 29700 | 29750 | 29650 | 3372 |
| 478 | 20250102 | 110600 | 9660593550 | 29700 | 29750 | 29750 | 29650 | 5292 |
| 479 | 20250102 | 110500 | 9503357400 | 29750 | 29700 | 29750 | 29650 | 4292 |
| 480 | 20250102 | 110400 | 9375906100 | 29750 | 29750 | 29750 | 29700 | 3588 |
| 481 | 20250102 | 110300 | 9269246950 | 29750 | 29750 | 29750 | 29650 | 5816 |
| 482 | 20250102 | 110200 | 9096451100 | 29700 | 29850 | 29850 | 29700 | 7458 |
| 483 | 20250102 | 110100 | 8874471200 | 29800 | 29900 | 29950 | 29750 | 16892 |
| 484 | 20250102 | 110000 | 8370638350 | 29900 | 29900 | 29950 | 29900 | 3176 |
| 485 | 20250102 | 105900 | 8275668800 | 29900 | 29900 | 29950 | 29900 | 1744 |
| 486 | 20250102 | 105800 | 8223485550 | 29900 | 29950 | 29950 | 29900 | 2178 |
| 487 | 20250102 | 105700 | 8158328200 | 29950 | 29950 | 30000 | 29950 | 2224 |
| 488 | 20250102 | 105600 | 8091719000 | 30000 | 30000 | 30000 | 29950 | 970 |
| 489 | 20250102 | 105500 | 8062656200 | 29950 | 30000 | 30000 | 29950 | 429 |
| 490 | 20250102 | 105400 | 8049794700 | 30000 | 29950 | 30000 | 29950 | 407 |
| 491 | 20250102 | 105300 | 8037602600 | 29950 | 29950 | 30000 | 29950 | 1952 |
| 492 | 20250102 | 105200 | 7979131150 | 29950 | 29950 | 30000 | 29950 | 3515 |
| 493 | 20250102 | 105100 | 7873856600 | 30000 | 30000 | 30050 | 30000 | 3076 |
| 494 | 20250102 | 105000 | 7781567100 | 30000 | 30050 | 30050 | 30000 | 284 |
| 495 | 20250102 | 104900 | 7773046900 | 30000 | 30050 | 30050 | 30000 | 291 |
| 496 | 20250102 | 104800 | 7764316600 | 30050 | 30050 | 30050 | 30000 | 805 |
| 497 | 20250102 | 104700 | 7740144450 | 30000 | 30050 | 30050 | 30000 | 1650 |
| 498 | 20250102 | 104600 | 7690629050 | 30050 | 30050 | 30100 | 30000 | 1603 |
| 499 | 20250102 | 104500 | 7642438400 | 30100 | 30050 | 30100 | 30050 | 736 |
| 500 | 20250102 | 104400 | 7620290800 | 30050 | 30000 | 30100 | 30000 | 1569 |
| 501 | 20250102 | 104300 | 7573148650 | 30050 | 30000 | 30050 | 30000 | 165 |
| 502 | 20250102 | 104200 | 7568193200 | 30000 | 29950 | 30050 | 29900 | 3388 |
| 503 | 20250102 | 104100 | 7466663400 | 29950 | 29900 | 29950 | 29900 | 2698 |
| 504 | 20250102 | 104000 | 7385992350 | 29900 | 29950 | 30000 | 29900 | 4119 |
| 505 | 20250102 | 103900 | 7262734200 | 29950 | 30000 | 30050 | 29950 | 2102 |
| 506 | 20250102 | 103800 | 7199739700 | 30000 | 29950 | 30000 | 29900 | 3039 |
| 507 | 20250102 | 103700 | 7108650350 | 29900 | 29900 | 29950 | 29900 | 4670 |
| 508 | 20250102 | 103600 | 6969005000 | 29900 | 29950 | 30000 | 29900 | 5231 |
| 509 | 20250102 | 103500 | 6812506750 | 29950 | 30050 | 30100 | 29900 | 14210 |
| 510 | 20250102 | 103400 | 6386475600 | 30050 | 30050 | 30100 | 30000 | 2937 |
| 511 | 20250102 | 103300 | 6298238450 | 30050 | 30050 | 30100 | 30000 | 2727 |
| 512 | 20250102 | 103200 | 6216293900 | 30050 | 30100 | 30150 | 30000 | 8490 |
| 513 | 20250102 | 103100 | 5960956500 | 30150 | 30150 | 30150 | 30100 | 3503 |
| 514 | 20250102 | 103000 | 5855379550 | 30200 | 30200 | 30300 | 30150 | 2485 |
| 515 | 20250102 | 102900 | 5780346400 | 30200 | 30150 | 30200 | 30100 | 3140 |
| 516 | 20250102 | 102800 | 5685744200 | 30150 | 30200 | 30200 | 30150 | 6782 |
| 517 | 20250102 | 102700 | 5481201650 | 30200 | 30300 | 30300 | 30200 | 6852 |
| 518 | 20250102 | 102600 | 5274092750 | 30300 | 30300 | 30300 | 30250 | 2302 |
| 519 | 20250102 | 102500 | 5204407750 | 30250 | 30350 | 30350 | 30250 | 1414 |
| 520 | 20250102 | 102400 | 5161564100 | 30350 | 30300 | 30350 | 30300 | 1858 |
| 521 | 20250102 | 102300 | 5105254800 | 30300 | 30250 | 30400 | 30250 | 429 |
| 522 | 20250102 | 102200 | 5092241550 | 30350 | 30350 | 30350 | 30250 | 4841 |
| 523 | 20250102 | 102100 | 4945620800 | 30300 | 30350 | 30400 | 30300 | 4233 |
| 524 | 20250102 | 102000 | 4817196950 | 30450 | 30500 | 30500 | 30350 | 4461 |
| 525 | 20250102 | 101900 | 4681510850 | 30500 | 30500 | 30550 | 30450 | 1087 |
| 526 | 20250102 | 101800 | 4648367050 | 30500 | 30500 | 30550 | 30450 | 8042 |
| 527 | 20250102 | 101700 | 4403129900 | 30500 | 30450 | 30550 | 30350 | 7794 |
| 528 | 20250102 | 101600 | 4165525300 | 30400 | 30400 | 30450 | 30300 | 4671 |
| 529 | 20250102 | 101500 | 4023777400 | 30450 | 30450 | 30450 | 30300 | 2532 |
| 530 | 20250102 | 101400 | 3946796400 | 30450 | 30500 | 30650 | 30400 | 7544 |
| 531 | 20250102 | 101300 | 3716360050 | 30400 | 30300 | 30450 | 30300 | 2652 |
| 532 | 20250102 | 101200 | 3635735150 | 30300 | 30350 | 30350 | 30300 | 1290 |
| 533 | 20250102 | 101100 | 3596634000 | 30400 | 30400 | 30450 | 30300 | 2638 |
| 534 | 20250102 | 101000 | 3516461900 | 30400 | 30250 | 30400 | 30250 | 1965 |
| 535 | 20250102 | 100900 | 3456902150 | 30250 | 30150 | 30350 | 30100 | 2490 |
| 536 | 20250102 | 100800 | 3381666900 | 30150 | 30050 | 30150 | 30000 | 5155 |
| 537 | 20250102 | 100700 | 3226659000 | 30050 | 30200 | 30250 | 30000 | 6145 |
| 538 | 20250102 | 100600 | 3041897200 | 30200 | 30200 | 30250 | 30000 | 14561 |
| 539 | 20250102 | 100500 | 2603518750 | 30150 | 30250 | 30250 | 30100 | 3443 |
| 540 | 20250102 | 100400 | 2499702950 | 30200 | 30250 | 30350 | 30100 | 7478 |
| 541 | 20250102 | 100300 | 2273811400 | 30200 | 30350 | 30400 | 30200 | 13277 |
| 542 | 20250102 | 100200 | 1871822050 | 30400 | 30500 | 30500 | 30150 | 15365 |
| 543 | 20250102 | 100100 | 1405075950 | 30500 | 30750 | 30800 | 30450 | 18441 |
| 544 | 20250102 | 100000 | 841331500 | 30800 | 30800 | 30850 | 30650 | 26957 |