33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 190000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 12083 |
| 3 | 20250115 | 185900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20250115 | 185800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20250115 | 185700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20250115 | 185600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20250115 | 185500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20250115 | 185400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20250115 | 185300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20250115 | 185200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20250115 | 185100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20250115 | 185000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20250115 | 184900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20250115 | 184800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20250115 | 184700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20250115 | 184600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20250115 | 184500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20250115 | 184400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20250115 | 184300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20250115 | 184200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20250115 | 184100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20250115 | 184000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20250115 | 183900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20250115 | 183800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20250115 | 183700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20250115 | 183600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20250115 | 183500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20250115 | 183400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20250115 | 183300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20250115 | 183200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20250115 | 183100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20250115 | 183000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 12083 |
| 33 | 20250115 | 182900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20250115 | 182800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20250115 | 182700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20250115 | 182600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20250115 | 182500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20250115 | 182400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20250115 | 182300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20250115 | 182200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20250115 | 182100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20250115 | 182000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20250115 | 181900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20250115 | 181800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20250115 | 181700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20250115 | 181600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20250115 | 181500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20250115 | 181400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20250115 | 181300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20250115 | 181200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20250115 | 181100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20250115 | 181000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20250115 | 180900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20250115 | 180800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20250115 | 180700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20250115 | 180600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20250115 | 180500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20250115 | 180400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20250115 | 180300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20250115 | 180200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20250115 | 180100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20250115 | 180000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 12083 |
| 63 | 20250115 | 175900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20250115 | 175800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20250115 | 175700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20250115 | 175600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20250115 | 175500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20250115 | 175400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20250115 | 175300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20250115 | 175200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20250115 | 175100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20250115 | 175000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20250115 | 174900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20250115 | 174800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20250115 | 174700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20250115 | 174600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20250115 | 174500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20250115 | 174400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20250115 | 174300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20250115 | 174200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20250115 | 174100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20250115 | 174000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20250115 | 173900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20250115 | 173800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20250115 | 173700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20250115 | 173600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20250115 | 173500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20250115 | 173400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20250115 | 173300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20250115 | 173200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20250115 | 173100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20250115 | 173000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 12083 |
| 93 | 20250115 | 172900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20250115 | 172800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20250115 | 172700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20250115 | 172600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20250115 | 172500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20250115 | 172400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20250115 | 172300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20250115 | 172200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20250115 | 172100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20250115 | 172000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20250115 | 171900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20250115 | 171800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20250115 | 171700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20250115 | 171600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20250115 | 171500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20250115 | 171400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20250115 | 171300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20250115 | 171200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20250115 | 171100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20250115 | 171000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20250115 | 170900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20250115 | 170800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20250115 | 170700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20250115 | 170600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20250115 | 170500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20250115 | 170400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20250115 | 170300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20250115 | 170200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20250115 | 170100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20250115 | 170000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 12083 |
| 123 | 20250115 | 165900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20250115 | 165800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20250115 | 165700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20250115 | 165600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20250115 | 165500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20250115 | 165400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20250115 | 165300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20250115 | 165200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20250115 | 165100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20250115 | 165000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20250115 | 164900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20250115 | 164800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20250115 | 164700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20250115 | 164600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20250115 | 164500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20250115 | 164400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20250115 | 164300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20250115 | 164200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20250115 | 164100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20250115 | 164000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20250115 | 163900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20250115 | 163800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20250115 | 163700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20250115 | 163600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20250115 | 163500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20250115 | 163400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20250115 | 163300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20250115 | 163200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20250115 | 163100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20250115 | 163000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 12083 |
| 153 | 20250115 | 162900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20250115 | 162800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20250115 | 162700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20250115 | 162600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20250115 | 162500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20250115 | 162400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20250115 | 162300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20250115 | 162200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20250115 | 162100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20250115 | 162000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20250115 | 161900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20250115 | 161800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20250115 | 161700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20250115 | 161600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20250115 | 161500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20250115 | 161400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20250115 | 161300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20250115 | 161200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20250115 | 161100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20250115 | 161000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20250115 | 160900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20250115 | 160800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20250115 | 160700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20250115 | 160600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20250115 | 160500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20250115 | 160400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20250115 | 160300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20250115 | 160200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20250115 | 160100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20250115 | 160000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 12083 |
| 183 | 20250115 | 155900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20250115 | 155800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20250115 | 155700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20250115 | 155600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20250115 | 155500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20250115 | 155400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20250115 | 155300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20250115 | 155200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20250115 | 155100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20250115 | 155000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20250115 | 154900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20250115 | 154800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20250115 | 154700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20250115 | 154600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20250115 | 154500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20250115 | 154400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20250115 | 154300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 200 | 20250115 | 154200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 201 | 20250115 | 154100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 202 | 20250115 | 154000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 203 | 20250115 | 153900 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 204 | 20250115 | 153800 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 205 | 20250115 | 153700 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 206 | 20250115 | 153600 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 207 | 20250115 | 153500 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 208 | 20250115 | 153400 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 209 | 20250115 | 153300 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 210 | 20250115 | 153200 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 211 | 20250115 | 153100 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 212 | 20250115 | 153000 | 28971686600 | 29150 | 29150 | 29150 | 29150 | 24166 |
| 213 | 20250115 | 152900 | 28619467150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20250115 | 152800 | 28619467150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20250115 | 152700 | 28619467150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20250115 | 152600 | 28619467150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20250115 | 152500 | 28619467150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20250115 | 152400 | 28619467150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20250115 | 152300 | 28619467150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20250115 | 152200 | 28619467150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20250115 | 152100 | 28619467150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20250115 | 152000 | 28619467150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20250115 | 151900 | 28619467150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20250115 | 151800 | 28619467150 | 29250 | 29100 | 29250 | 29100 | 13151 |
| 225 | 20250115 | 151700 | 28235617750 | 29100 | 29050 | 29100 | 29000 | 10089 |
| 226 | 20250115 | 151600 | 27942245500 | 29050 | 29000 | 29150 | 29000 | 7141 |
| 227 | 20250115 | 151500 | 27734623750 | 29050 | 29100 | 29100 | 29000 | 2479 |
| 228 | 20250115 | 151400 | 27662622700 | 29100 | 28900 | 29100 | 28900 | 17602 |
| 229 | 20250115 | 151300 | 27152383550 | 28900 | 28900 | 28950 | 28850 | 2965 |
| 230 | 20250115 | 151200 | 27066688250 | 28900 | 28900 | 28950 | 28850 | 8131 |
| 231 | 20250115 | 151100 | 26831696350 | 28950 | 28900 | 28950 | 28900 | 3199 |
| 232 | 20250115 | 151000 | 26739237150 | 28900 | 28950 | 28950 | 28900 | 1625 |
| 233 | 20250115 | 150900 | 26692252950 | 28900 | 28950 | 28950 | 28900 | 2993 |
| 234 | 20250115 | 150800 | 26605739800 | 28950 | 28900 | 28950 | 28900 | 2889 |
| 235 | 20250115 | 150700 | 26522226750 | 28900 | 28950 | 29000 | 28900 | 3025 |
| 236 | 20250115 | 150600 | 26434725500 | 28950 | 28900 | 28950 | 28900 | 5688 |
| 237 | 20250115 | 150500 | 26270263000 | 28900 | 28950 | 28950 | 28900 | 4217 |
| 238 | 20250115 | 150400 | 26148223550 | 28900 | 28950 | 28950 | 28900 | 4510 |
| 239 | 20250115 | 150300 | 26017744650 | 28950 | 28850 | 28950 | 28800 | 7813 |
| 240 | 20250115 | 150200 | 25792096550 | 28800 | 28900 | 28900 | 28800 | 2578 |
| 241 | 20250115 | 150100 | 25717752150 | 28900 | 28750 | 28900 | 28750 | 5409 |
| 242 | 20250115 | 150000 | 25561931150 | 28750 | 28900 | 28900 | 28750 | 7072 |
| 243 | 20250115 | 145900 | 25358114250 | 28900 | 28750 | 28900 | 28750 | 5725 |
| 244 | 20250115 | 145800 | 25193103400 | 28800 | 28750 | 28800 | 28700 | 2763 |
| 245 | 20250115 | 145700 | 25113711250 | 28750 | 28600 | 28750 | 28600 | 4458 |
| 246 | 20250115 | 145600 | 24985805450 | 28600 | 28650 | 28650 | 28600 | 2868 |
| 247 | 20250115 | 145500 | 24903685250 | 28600 | 28650 | 28700 | 28600 | 1255 |
| 248 | 20250115 | 145400 | 24867749550 | 28600 | 28500 | 28750 | 28500 | 7170 |
| 249 | 20250115 | 145300 | 24662343200 | 28500 | 28500 | 28550 | 28450 | 1334 |
| 250 | 20250115 | 145200 | 24624327050 | 28500 | 28500 | 28600 | 28450 | 3686 |
| 251 | 20250115 | 145100 | 24519171100 | 28450 | 28450 | 28550 | 28400 | 2337 |
| 252 | 20250115 | 145000 | 24452602900 | 28550 | 28500 | 28600 | 28300 | 12133 |
| 253 | 20250115 | 144900 | 24106832000 | 28500 | 28550 | 28550 | 28450 | 1693 |
| 254 | 20250115 | 144800 | 24058574500 | 28550 | 28350 | 28550 | 28350 | 6805 |
| 255 | 20250115 | 144700 | 23864412800 | 28400 | 28450 | 28450 | 28350 | 1888 |
| 256 | 20250115 | 144600 | 23810798600 | 28400 | 28350 | 28500 | 28350 | 2032 |
| 257 | 20250115 | 144500 | 23753077800 | 28400 | 28400 | 28450 | 28350 | 1499 |
| 258 | 20250115 | 144400 | 23710511800 | 28400 | 28400 | 28450 | 28400 | 534 |
| 259 | 20250115 | 144300 | 23695338800 | 28400 | 28400 | 28550 | 28350 | 3908 |
| 260 | 20250115 | 144200 | 23584009100 | 28450 | 28400 | 28500 | 28400 | 3241 |
| 261 | 20250115 | 144100 | 23491719950 | 28450 | 28450 | 28500 | 28350 | 3014 |
| 262 | 20250115 | 144000 | 23405958600 | 28450 | 28400 | 28500 | 28350 | 3046 |
| 263 | 20250115 | 143900 | 23319311750 | 28400 | 28400 | 28450 | 28350 | 1890 |
| 264 | 20250115 | 143800 | 23265636650 | 28450 | 28400 | 28450 | 28350 | 3301 |
| 265 | 20250115 | 143700 | 23171884200 | 28400 | 28350 | 28450 | 28300 | 4485 |
| 266 | 20250115 | 143600 | 23044604850 | 28400 | 28400 | 28450 | 28350 | 1733 |
| 267 | 20250115 | 143500 | 22995403050 | 28450 | 28450 | 28450 | 28400 | 1177 |
| 268 | 20250115 | 143400 | 22961964950 | 28450 | 28350 | 28450 | 28300 | 2925 |
| 269 | 20250115 | 143300 | 22878949650 | 28350 | 28300 | 28400 | 28300 | 879 |
| 270 | 20250115 | 143200 | 22854042100 | 28350 | 28300 | 28400 | 28300 | 1554 |
| 271 | 20250115 | 143100 | 22810004050 | 28300 | 28350 | 28350 | 28300 | 2262 |
| 272 | 20250115 | 143000 | 22745944750 | 28300 | 28350 | 28350 | 28300 | 2012 |
| 273 | 20250115 | 142900 | 22688994250 | 28300 | 28300 | 28350 | 28300 | 3892 |
| 274 | 20250115 | 142800 | 22578671550 | 28300 | 28350 | 28400 | 28300 | 2107 |
| 275 | 20250115 | 142700 | 22518978800 | 28400 | 28350 | 28450 | 28300 | 1236 |
| 276 | 20250115 | 142600 | 22483945300 | 28350 | 28350 | 28400 | 28250 | 1762 |
| 277 | 20250115 | 142500 | 22434090650 | 28300 | 28300 | 28400 | 28250 | 2948 |
| 278 | 20250115 | 142400 | 22350726450 | 28300 | 28200 | 28300 | 28200 | 3727 |
| 279 | 20250115 | 142300 | 22245522650 | 28200 | 28250 | 28300 | 28200 | 3573 |
| 280 | 20250115 | 142200 | 22144647350 | 28250 | 28250 | 28350 | 28250 | 1561 |
| 281 | 20250115 | 142100 | 22100509750 | 28250 | 28300 | 28350 | 28250 | 3273 |
| 282 | 20250115 | 142000 | 22007942200 | 28300 | 28350 | 28350 | 28250 | 3085 |
| 283 | 20250115 | 141900 | 21920624050 | 28350 | 28400 | 28450 | 28300 | 7138 |
| 284 | 20250115 | 141800 | 21718377300 | 28450 | 28500 | 28550 | 28400 | 3119 |
| 285 | 20250115 | 141700 | 21629638850 | 28500 | 28500 | 28550 | 28500 | 1577 |
| 286 | 20250115 | 141600 | 21584674150 | 28500 | 28450 | 28550 | 28450 | 3234 |
| 287 | 20250115 | 141500 | 21492601000 | 28450 | 28500 | 28550 | 28450 | 1556 |
| 288 | 20250115 | 141400 | 21448277200 | 28500 | 28450 | 28550 | 28400 | 5771 |
| 289 | 20250115 | 141300 | 21284048550 | 28450 | 28650 | 28650 | 28450 | 8500 |
| 290 | 20250115 | 141200 | 21041418100 | 28650 | 28600 | 28700 | 28600 | 3061 |
| 291 | 20250115 | 141100 | 20953791600 | 28650 | 28550 | 28700 | 28500 | 4867 |
| 292 | 20250115 | 141000 | 20814565900 | 28550 | 28750 | 28800 | 28550 | 8911 |
| 293 | 20250115 | 140900 | 20558866100 | 28750 | 28950 | 28950 | 28700 | 11121 |
| 294 | 20250115 | 140800 | 20238690650 | 28950 | 28900 | 29000 | 28900 | 10317 |
| 295 | 20250115 | 140700 | 19940053900 | 28900 | 28900 | 28950 | 28850 | 8725 |
| 296 | 20250115 | 140600 | 19687918000 | 28900 | 28750 | 28900 | 28700 | 10456 |
| 297 | 20250115 | 140500 | 19386753150 | 28700 | 28750 | 28750 | 28700 | 3734 |
| 298 | 20250115 | 140400 | 19279534450 | 28700 | 28650 | 28750 | 28650 | 8292 |
| 299 | 20250115 | 140300 | 19041427450 | 28700 | 28600 | 28700 | 28450 | 14193 |
| 300 | 20250115 | 140200 | 18635731700 | 28550 | 28550 | 28600 | 28550 | 1094 |
| 301 | 20250115 | 140100 | 18604479700 | 28600 | 28600 | 28650 | 28500 | 12865 |
| 302 | 20250115 | 140000 | 18236735600 | 28600 | 28650 | 28650 | 28600 | 2455 |
| 303 | 20250115 | 135900 | 18166486000 | 28600 | 28550 | 28650 | 28500 | 6418 |
| 304 | 20250115 | 135800 | 17983093350 | 28500 | 28400 | 28550 | 28350 | 9547 |
| 305 | 20250115 | 135700 | 17711512650 | 28400 | 28450 | 28450 | 28350 | 5299 |
| 306 | 20250115 | 135600 | 17561141250 | 28400 | 28500 | 28500 | 28400 | 10429 |
| 307 | 20250115 | 135500 | 17264366850 | 28500 | 28500 | 28600 | 28500 | 3005 |
| 308 | 20250115 | 135400 | 17178626900 | 28550 | 28550 | 28650 | 28450 | 16842 |
| 309 | 20250115 | 135300 | 16697625850 | 28600 | 28500 | 28600 | 28500 | 8735 |
| 310 | 20250115 | 135200 | 16448288650 | 28500 | 28500 | 28550 | 28450 | 5438 |
| 311 | 20250115 | 135100 | 16293304050 | 28500 | 28450 | 28550 | 28400 | 19147 |
| 312 | 20250115 | 135000 | 15747995550 | 28450 | 28400 | 28450 | 28350 | 3012 |
| 313 | 20250115 | 134900 | 15662441750 | 28400 | 28350 | 28450 | 28300 | 16646 |
| 314 | 20250115 | 134800 | 15190079050 | 28300 | 28250 | 28350 | 28250 | 6220 |
| 315 | 20250115 | 134700 | 15014026400 | 28300 | 28250 | 28300 | 28200 | 3031 |
| 316 | 20250115 | 134600 | 14928411300 | 28250 | 28200 | 28250 | 28150 | 4829 |
| 317 | 20250115 | 134500 | 14792248350 | 28150 | 28200 | 28200 | 28100 | 6177 |
| 318 | 20250115 | 134400 | 14618427750 | 28200 | 28200 | 28250 | 28150 | 2298 |
| 319 | 20250115 | 134300 | 14553671100 | 28250 | 28300 | 28350 | 28100 | 11659 |
| 320 | 20250115 | 134200 | 14224440300 | 28250 | 28150 | 28250 | 28100 | 7448 |
| 321 | 20250115 | 134100 | 14014534350 | 28150 | 28150 | 28150 | 28050 | 4145 |
| 322 | 20250115 | 134000 | 13898004150 | 28150 | 28100 | 28150 | 28000 | 8722 |
| 323 | 20250115 | 133900 | 13653113200 | 28100 | 27850 | 28100 | 27800 | 23610 |
| 324 | 20250115 | 133800 | 12992811950 | 27900 | 27800 | 27900 | 27750 | 17041 |
| 325 | 20250115 | 133700 | 12518757050 | 27750 | 27700 | 27800 | 27650 | 14677 |
| 326 | 20250115 | 133600 | 12111845500 | 27650 | 27650 | 27700 | 27600 | 1309 |
| 327 | 20250115 | 133500 | 12075642900 | 27700 | 27600 | 27700 | 27600 | 3937 |
| 328 | 20250115 | 133400 | 11966852950 | 27650 | 27600 | 27650 | 27550 | 1729 |
| 329 | 20250115 | 133300 | 11919135350 | 27600 | 27550 | 27600 | 27550 | 797 |
| 330 | 20250115 | 133200 | 11897157600 | 27550 | 27600 | 27600 | 27550 | 200 |
| 331 | 20250115 | 133100 | 11891647250 | 27550 | 27550 | 27600 | 27550 | 996 |
| 332 | 20250115 | 133000 | 11864195200 | 27550 | 27550 | 27550 | 27550 | 523 |
| 333 | 20250115 | 132900 | 11849786550 | 27550 | 27550 | 27600 | 27550 | 1302 |
| 334 | 20250115 | 132800 | 11813911000 | 27550 | 27550 | 27600 | 27500 | 1870 |
| 335 | 20250115 | 132700 | 11762393600 | 27550 | 27550 | 27550 | 27500 | 295 |
| 336 | 20250115 | 132600 | 11754277450 | 27500 | 27550 | 27550 | 27500 | 160 |
| 337 | 20250115 | 132500 | 11749877250 | 27550 | 27500 | 27550 | 27500 | 888 |
| 338 | 20250115 | 132400 | 11725422750 | 27550 | 27500 | 27550 | 27500 | 1718 |
| 339 | 20250115 | 132300 | 11678107000 | 27550 | 27550 | 27600 | 27500 | 1792 |
| 340 | 20250115 | 132200 | 11628738600 | 27550 | 27550 | 27600 | 27550 | 528 |
| 341 | 20250115 | 132100 | 11614189800 | 27600 | 27550 | 27600 | 27550 | 2705 |
| 342 | 20250115 | 132000 | 11539550000 | 27550 | 27550 | 27600 | 27550 | 706 |
| 343 | 20250115 | 131900 | 11520098850 | 27550 | 27550 | 27600 | 27550 | 173 |
| 344 | 20250115 | 131800 | 11515326800 | 27550 | 27550 | 27650 | 27550 | 1161 |
| 345 | 20250115 | 131700 | 11483282150 | 27550 | 27550 | 27600 | 27550 | 3548 |
| 346 | 20250115 | 131600 | 11385382700 | 27550 | 27550 | 27550 | 27500 | 385 |
| 347 | 20250115 | 131500 | 11374787000 | 27550 | 27550 | 27550 | 27500 | 443 |
| 348 | 20250115 | 131400 | 11362591350 | 27500 | 27550 | 27600 | 27500 | 942 |
| 349 | 20250115 | 131300 | 11336647400 | 27600 | 27550 | 27600 | 27550 | 262 |
| 350 | 20250115 | 131200 | 11329425850 | 27550 | 27500 | 27600 | 27500 | 1920 |
| 351 | 20250115 | 131100 | 11276545350 | 27550 | 27500 | 27550 | 27500 | 1099 |
| 352 | 20250115 | 131000 | 11246321900 | 27500 | 27600 | 27650 | 27500 | 2829 |
| 353 | 20250115 | 130900 | 11168377850 | 27550 | 27600 | 27650 | 27550 | 997 |
| 354 | 20250115 | 130800 | 11140864350 | 27550 | 27600 | 27600 | 27550 | 300 |
| 355 | 20250115 | 130700 | 11132591350 | 27550 | 27600 | 27650 | 27550 | 679 |
| 356 | 20250115 | 130600 | 11113861100 | 27650 | 27600 | 27650 | 27600 | 1100 |
| 357 | 20250115 | 130500 | 11083480800 | 27650 | 27650 | 27700 | 27650 | 485 |
| 358 | 20250115 | 130400 | 11070070350 | 27650 | 27700 | 27700 | 27650 | 266 |
| 359 | 20250115 | 130300 | 11062704400 | 27650 | 27650 | 27700 | 27650 | 2444 |
| 360 | 20250115 | 130200 | 10995126150 | 27650 | 27700 | 27700 | 27650 | 810 |
| 361 | 20250115 | 130100 | 10972727250 | 27700 | 27700 | 27700 | 27650 | 248 |
| 362 | 20250115 | 130000 | 10965867800 | 27700 | 27650 | 27700 | 27650 | 394 |
| 363 | 20250115 | 125900 | 10954967000 | 27700 | 27650 | 27700 | 27650 | 185 |
| 364 | 20250115 | 125800 | 10949848200 | 27700 | 27650 | 27700 | 27650 | 306 |
| 365 | 20250115 | 125700 | 10941380100 | 27700 | 27700 | 27700 | 27650 | 590 |
| 366 | 20250115 | 125600 | 10925053200 | 27650 | 27700 | 27700 | 27650 | 213 |
| 367 | 20250115 | 125500 | 10919159650 | 27700 | 27650 | 27700 | 27650 | 591 |
| 368 | 20250115 | 125400 | 10902790900 | 27650 | 27700 | 27700 | 27650 | 353 |
| 369 | 20250115 | 125300 | 10893027200 | 27700 | 27700 | 27750 | 27700 | 684 |
| 370 | 20250115 | 125200 | 10874070800 | 27700 | 27700 | 27700 | 27700 | 318 |
| 371 | 20250115 | 125100 | 10865262200 | 27650 | 27750 | 27750 | 27650 | 2257 |
| 372 | 20250115 | 125000 | 10802776650 | 27750 | 27750 | 27750 | 27700 | 357 |
| 373 | 20250115 | 124900 | 10792885950 | 27750 | 27700 | 27750 | 27700 | 1931 |
| 374 | 20250115 | 124800 | 10739382000 | 27700 | 27650 | 27700 | 27650 | 702 |
| 375 | 20250115 | 124700 | 10719955000 | 27700 | 27650 | 27700 | 27650 | 131 |
| 376 | 20250115 | 124600 | 10716330000 | 27650 | 27750 | 27750 | 27650 | 754 |
| 377 | 20250115 | 124500 | 10695438350 | 27750 | 27700 | 27750 | 27700 | 1050 |
| 378 | 20250115 | 124400 | 10666334550 | 27750 | 27700 | 27750 | 27650 | 598 |
| 379 | 20250115 | 124300 | 10649767750 | 27650 | 27700 | 27700 | 27650 | 536 |
| 380 | 20250115 | 124200 | 10634925550 | 27650 | 27700 | 27750 | 27650 | 813 |
| 381 | 20250115 | 124100 | 10612406450 | 27700 | 27700 | 27750 | 27650 | 792 |
| 382 | 20250115 | 124000 | 10590472950 | 27650 | 27650 | 27700 | 27650 | 211 |
| 383 | 20250115 | 123900 | 10584633000 | 27700 | 27750 | 27750 | 27650 | 1398 |
| 384 | 20250115 | 123800 | 10545902150 | 27750 | 27700 | 27750 | 27700 | 221 |
| 385 | 20250115 | 123700 | 10539778400 | 27750 | 27650 | 27750 | 27600 | 6243 |
| 386 | 20250115 | 123600 | 10366793100 | 27600 | 27650 | 27650 | 27600 | 1648 |
| 387 | 20250115 | 123500 | 10321307400 | 27650 | 27650 | 27700 | 27600 | 1305 |
| 388 | 20250115 | 123400 | 10285231750 | 27650 | 27600 | 27650 | 27600 | 274 |
| 389 | 20250115 | 123300 | 10277661600 | 27600 | 27650 | 27700 | 27600 | 1022 |
| 390 | 20250115 | 123200 | 10249402050 | 27700 | 27700 | 27700 | 27650 | 224 |
| 391 | 20250115 | 123100 | 10243207550 | 27700 | 27650 | 27700 | 27650 | 133 |
| 392 | 20250115 | 123000 | 10239527050 | 27650 | 27750 | 27750 | 27650 | 972 |
| 393 | 20250115 | 122900 | 10212601950 | 27750 | 27700 | 27750 | 27650 | 1142 |
| 394 | 20250115 | 122800 | 10180973100 | 27700 | 27650 | 27700 | 27650 | 400 |
| 395 | 20250115 | 122700 | 10169895900 | 27700 | 27700 | 27700 | 27650 | 1304 |
| 396 | 20250115 | 122600 | 10133778750 | 27650 | 27650 | 27700 | 27650 | 386 |
| 397 | 20250115 | 122500 | 10123104400 | 27650 | 27600 | 27650 | 27600 | 588 |
| 398 | 20250115 | 122400 | 10106853550 | 27600 | 27700 | 27700 | 27600 | 2117 |
| 399 | 20250115 | 122300 | 10048330450 | 27650 | 27700 | 27700 | 27650 | 423 |
| 400 | 20250115 | 122200 | 10036633350 | 27650 | 27700 | 27700 | 27650 | 187 |
| 401 | 20250115 | 122100 | 10031461600 | 27700 | 27700 | 27700 | 27650 | 189 |
| 402 | 20250115 | 122000 | 10026229950 | 27700 | 27700 | 27750 | 27650 | 875 |
| 403 | 20250115 | 121900 | 10001996350 | 27700 | 27650 | 27700 | 27650 | 928 |
| 404 | 20250115 | 121800 | 9976336550 | 27700 | 27700 | 27700 | 27650 | 1116 |
| 405 | 20250115 | 121700 | 9945474750 | 27700 | 27750 | 27800 | 27650 | 1299 |
| 406 | 20250115 | 121600 | 9909466800 | 27750 | 27750 | 27800 | 27750 | 548 |
| 407 | 20250115 | 121500 | 9894248500 | 27750 | 27700 | 27800 | 27700 | 2693 |
| 408 | 20250115 | 121400 | 9819525500 | 27700 | 27750 | 27800 | 27700 | 1662 |
| 409 | 20250115 | 121300 | 9773409000 | 27800 | 27750 | 27800 | 27700 | 5778 |
| 410 | 20250115 | 121200 | 9612939950 | 27750 | 27750 | 27800 | 27700 | 4435 |
| 411 | 20250115 | 121100 | 9489773350 | 27750 | 27650 | 27750 | 27650 | 6489 |
| 412 | 20250115 | 121000 | 9310090050 | 27600 | 27650 | 27650 | 27600 | 612 |
| 413 | 20250115 | 120900 | 9293189850 | 27600 | 27600 | 27650 | 27550 | 1817 |
| 414 | 20250115 | 120800 | 9243026600 | 27600 | 27550 | 27600 | 27500 | 3911 |
| 415 | 20250115 | 120700 | 9135191400 | 27550 | 27450 | 27550 | 27450 | 1011 |
| 416 | 20250115 | 120600 | 9107387700 | 27500 | 27500 | 27500 | 27450 | 818 |
| 417 | 20250115 | 120500 | 9084896450 | 27500 | 27450 | 27550 | 27450 | 1262 |
| 418 | 20250115 | 120400 | 9050207800 | 27450 | 27450 | 27500 | 27450 | 85 |
| 419 | 20250115 | 120300 | 9047874450 | 27450 | 27500 | 27500 | 27400 | 2297 |
| 420 | 20250115 | 120200 | 8984826150 | 27450 | 27500 | 27500 | 27450 | 401 |
| 421 | 20250115 | 120100 | 8973814650 | 27500 | 27450 | 27500 | 27400 | 1999 |
| 422 | 20250115 | 120000 | 8918914250 | 27500 | 27600 | 27600 | 27450 | 3069 |
| 423 | 20250115 | 115900 | 8834474550 | 27600 | 27500 | 27600 | 27500 | 4012 |
| 424 | 20250115 | 115800 | 8723950500 | 27500 | 27550 | 27550 | 27500 | 2785 |
| 425 | 20250115 | 115700 | 8647274450 | 27550 | 27400 | 27550 | 27350 | 10687 |
| 426 | 20250115 | 115600 | 8353757700 | 27350 | 27300 | 27400 | 27300 | 952 |
| 427 | 20250115 | 115500 | 8327731500 | 27350 | 27250 | 27350 | 27250 | 1378 |
| 428 | 20250115 | 115400 | 8290108400 | 27300 | 27250 | 27300 | 27250 | 578 |
| 429 | 20250115 | 115300 | 8274354900 | 27300 | 27250 | 27300 | 27250 | 443 |
| 430 | 20250115 | 115200 | 8262281500 | 27250 | 27250 | 27300 | 27250 | 460 |
| 431 | 20250115 | 115100 | 8249744150 | 27300 | 27250 | 27300 | 27250 | 51 |
| 432 | 20250115 | 115000 | 8248354250 | 27250 | 27200 | 27350 | 27200 | 3284 |
| 433 | 20250115 | 114900 | 8158922950 | 27250 | 27300 | 27300 | 27250 | 1227 |
| 434 | 20250115 | 114800 | 8125486750 | 27300 | 27250 | 27300 | 27250 | 303 |
| 435 | 20250115 | 114700 | 8117223550 | 27250 | 27200 | 27300 | 27200 | 234 |
| 436 | 20250115 | 114600 | 8110851550 | 27200 | 27200 | 27300 | 27200 | 173 |
| 437 | 20250115 | 114500 | 8106141500 | 27300 | 27250 | 27300 | 27200 | 512 |
| 438 | 20250115 | 114400 | 8092187650 | 27300 | 27200 | 27300 | 27200 | 614 |
| 439 | 20250115 | 114300 | 8075475450 | 27200 | 27150 | 27250 | 27150 | 292 |
| 440 | 20250115 | 114200 | 8067536500 | 27150 | 27300 | 27300 | 27150 | 2394 |
| 441 | 20250115 | 114100 | 8002423500 | 27250 | 27300 | 27350 | 27250 | 2058 |
| 442 | 20250115 | 114000 | 7946334200 | 27300 | 27300 | 27350 | 27300 | 865 |
| 443 | 20250115 | 113900 | 7922713400 | 27350 | 27300 | 27350 | 27300 | 222 |
| 444 | 20250115 | 113800 | 7916651700 | 27300 | 27300 | 27350 | 27300 | 1702 |
| 445 | 20250115 | 113700 | 7870183600 | 27350 | 27350 | 27350 | 27350 | 369 |
| 446 | 20250115 | 113600 | 7860091450 | 27300 | 27350 | 27400 | 27300 | 689 |
| 447 | 20250115 | 113500 | 7841240950 | 27400 | 27300 | 27400 | 27300 | 115 |
| 448 | 20250115 | 113400 | 7838098100 | 27300 | 27350 | 27400 | 27300 | 1221 |
| 449 | 20250115 | 113300 | 7804743800 | 27350 | 27300 | 27350 | 27300 | 1504 |
| 450 | 20250115 | 113200 | 7763677050 | 27350 | 27300 | 27350 | 27250 | 148 |
| 451 | 20250115 | 113100 | 7759637100 | 27300 | 27350 | 27350 | 27250 | 1929 |
| 452 | 20250115 | 113000 | 7706962000 | 27250 | 27350 | 27400 | 27250 | 1924 |
| 453 | 20250115 | 112900 | 7654407600 | 27400 | 27350 | 27400 | 27300 | 326 |
| 454 | 20250115 | 112800 | 7645490550 | 27350 | 27300 | 27350 | 27300 | 881 |
| 455 | 20250115 | 112700 | 7621423150 | 27300 | 27350 | 27400 | 27300 | 953 |
| 456 | 20250115 | 112600 | 7595359750 | 27400 | 27350 | 27400 | 27350 | 651 |
| 457 | 20250115 | 112500 | 7577540000 | 27400 | 27350 | 27400 | 27300 | 594 |
| 458 | 20250115 | 112400 | 7561293100 | 27350 | 27250 | 27350 | 27250 | 890 |
| 459 | 20250115 | 112300 | 7537024450 | 27250 | 27300 | 27300 | 27250 | 348 |
| 460 | 20250115 | 112200 | 7527537850 | 27250 | 27250 | 27300 | 27250 | 520 |
| 461 | 20250115 | 112100 | 7513361050 | 27250 | 27200 | 27250 | 27200 | 504 |
| 462 | 20250115 | 112000 | 7499634800 | 27200 | 27250 | 27250 | 27200 | 112 |
| 463 | 20250115 | 111900 | 7496584100 | 27250 | 27200 | 27250 | 27150 | 734 |
| 464 | 20250115 | 111800 | 7476621800 | 27200 | 27200 | 27200 | 27150 | 274 |
| 465 | 20250115 | 111700 | 7469176150 | 27200 | 27150 | 27200 | 27150 | 120 |
| 466 | 20250115 | 111600 | 7465917500 | 27200 | 27150 | 27200 | 27150 | 301 |
| 467 | 20250115 | 111500 | 7457743400 | 27200 | 27200 | 27250 | 27200 | 263 |
| 468 | 20250115 | 111400 | 7450588950 | 27250 | 27250 | 27250 | 27200 | 725 |
| 469 | 20250115 | 111300 | 7430867150 | 27200 | 27200 | 27250 | 27200 | 415 |
| 470 | 20250115 | 111200 | 7419569550 | 27200 | 27250 | 27250 | 27200 | 144 |
| 471 | 20250115 | 111100 | 7415652450 | 27200 | 27200 | 27250 | 27200 | 627 |
| 472 | 20250115 | 111000 | 7398595050 | 27200 | 27200 | 27250 | 27200 | 354 |
| 473 | 20250115 | 110900 | 7388962450 | 27250 | 27150 | 27250 | 27150 | 286 |
| 474 | 20250115 | 110800 | 7381191150 | 27200 | 27150 | 27200 | 27100 | 1290 |
| 475 | 20250115 | 110700 | 7346170050 | 27150 | 27200 | 27200 | 27150 | 2782 |
| 476 | 20250115 | 110600 | 7270612800 | 27200 | 27200 | 27200 | 27150 | 48 |
| 477 | 20250115 | 110500 | 7269307450 | 27250 | 27250 | 27250 | 27200 | 566 |
| 478 | 20250115 | 110400 | 7253898350 | 27250 | 27250 | 27300 | 27150 | 824 |
| 479 | 20250115 | 110300 | 7231468450 | 27200 | 27300 | 27300 | 27200 | 4343 |
| 480 | 20250115 | 110200 | 7113237950 | 27250 | 27350 | 27350 | 27250 | 5595 |
| 481 | 20250115 | 110100 | 6960485600 | 27350 | 27400 | 27400 | 27300 | 2326 |
| 482 | 20250115 | 110000 | 6896862650 | 27450 | 27450 | 27500 | 27400 | 1158 |
| 483 | 20250115 | 105900 | 6865081900 | 27450 | 27500 | 27500 | 27450 | 289 |
| 484 | 20250115 | 105800 | 6857145050 | 27500 | 27400 | 27500 | 27400 | 755 |
| 485 | 20250115 | 105700 | 6836426350 | 27450 | 27450 | 27450 | 27400 | 336 |
| 486 | 20250115 | 105600 | 6827211900 | 27450 | 27500 | 27500 | 27450 | 1310 |
| 487 | 20250115 | 105500 | 6791228600 | 27450 | 27550 | 27550 | 27450 | 2126 |
| 488 | 20250115 | 105400 | 6732754900 | 27550 | 27450 | 27550 | 27400 | 11330 |
| 489 | 20250115 | 105300 | 6421314250 | 27450 | 27350 | 27450 | 27350 | 1055 |
| 490 | 20250115 | 105200 | 6392407200 | 27400 | 27400 | 27400 | 27350 | 693 |
| 491 | 20250115 | 105100 | 6373430050 | 27400 | 27400 | 27400 | 27350 | 1670 |
| 492 | 20250115 | 105000 | 6327741450 | 27400 | 27350 | 27400 | 27350 | 1177 |
| 493 | 20250115 | 104900 | 6295499500 | 27350 | 27350 | 27400 | 27350 | 503 |
| 494 | 20250115 | 104800 | 6281727700 | 27400 | 27350 | 27400 | 27300 | 1075 |
| 495 | 20250115 | 104700 | 6252317300 | 27300 | 27400 | 27450 | 27300 | 1752 |
| 496 | 20250115 | 104600 | 6204332350 | 27400 | 27350 | 27400 | 27350 | 2221 |
| 497 | 20250115 | 104500 | 6143498700 | 27400 | 27350 | 27400 | 27350 | 777 |
| 498 | 20250115 | 104400 | 6122220450 | 27350 | 27400 | 27400 | 27350 | 2840 |
| 499 | 20250115 | 104300 | 6044485700 | 27350 | 27350 | 27350 | 27300 | 882 |
| 500 | 20250115 | 104200 | 6020364200 | 27350 | 27350 | 27350 | 27300 | 865 |
| 501 | 20250115 | 104100 | 5996715700 | 27350 | 27350 | 27400 | 27300 | 2059 |
| 502 | 20250115 | 104000 | 5940402550 | 27300 | 27300 | 27350 | 27250 | 2702 |
| 503 | 20250115 | 103900 | 5866617850 | 27350 | 27300 | 27400 | 27250 | 3532 |
| 504 | 20250115 | 103800 | 5770048300 | 27350 | 27250 | 27350 | 27250 | 2150 |
| 505 | 20250115 | 103700 | 5711331200 | 27250 | 27150 | 27250 | 27150 | 825 |
| 506 | 20250115 | 103600 | 5688866500 | 27150 | 27200 | 27250 | 27150 | 1971 |
| 507 | 20250115 | 103500 | 5635218350 | 27200 | 27150 | 27200 | 27150 | 202 |
| 508 | 20250115 | 103400 | 5629726550 | 27200 | 27200 | 27200 | 27100 | 1810 |
| 509 | 20250115 | 103300 | 5580526650 | 27200 | 27100 | 27200 | 27100 | 533 |
| 510 | 20250115 | 103200 | 5566037550 | 27200 | 27100 | 27200 | 27050 | 2744 |
| 511 | 20250115 | 103100 | 5491566300 | 27050 | 27100 | 27150 | 27050 | 665 |
| 512 | 20250115 | 103000 | 5473542300 | 27100 | 27050 | 27100 | 27050 | 1119 |
| 513 | 20250115 | 102900 | 5443219050 | 27100 | 27050 | 27100 | 27050 | 365 |
| 514 | 20250115 | 102800 | 5433342000 | 27100 | 27150 | 27150 | 27050 | 620 |
| 515 | 20250115 | 102700 | 5416539250 | 27100 | 27150 | 27150 | 27100 | 1866 |
| 516 | 20250115 | 102600 | 5365965950 | 27150 | 27050 | 27150 | 27050 | 415 |
| 517 | 20250115 | 102500 | 5354714450 | 27100 | 27050 | 27100 | 27000 | 1405 |
| 518 | 20250115 | 102400 | 5316720050 | 27050 | 27000 | 27050 | 26950 | 6642 |
| 519 | 20250115 | 102300 | 5137400800 | 27000 | 27000 | 27000 | 26950 | 2073 |
| 520 | 20250115 | 102200 | 5081436050 | 26950 | 26950 | 27000 | 26950 | 902 |
| 521 | 20250115 | 102100 | 5057116250 | 26950 | 27000 | 27050 | 26950 | 1721 |
| 522 | 20250115 | 102000 | 5010659400 | 27000 | 27050 | 27050 | 27000 | 182 |
| 523 | 20250115 | 101900 | 5005740850 | 27050 | 27000 | 27050 | 26950 | 2337 |
| 524 | 20250115 | 101800 | 4942672600 | 27050 | 27000 | 27050 | 27000 | 246 |
| 525 | 20250115 | 101700 | 4936027400 | 27050 | 27050 | 27050 | 27000 | 1314 |
| 526 | 20250115 | 101600 | 4900489050 | 27150 | 27050 | 27150 | 27000 | 964 |
| 527 | 20250115 | 101500 | 4874401650 | 27050 | 27100 | 27150 | 27050 | 949 |
| 528 | 20250115 | 101400 | 4848692850 | 27100 | 27150 | 27150 | 27100 | 165 |
| 529 | 20250115 | 101300 | 4844217550 | 27150 | 27150 | 27150 | 27100 | 237 |
| 530 | 20250115 | 101200 | 4837791100 | 27150 | 27150 | 27150 | 27050 | 354 |
| 531 | 20250115 | 101100 | 4828197450 | 27150 | 27200 | 27200 | 27100 | 2138 |
| 532 | 20250115 | 101000 | 4770154900 | 27150 | 27200 | 27200 | 27150 | 600 |
| 533 | 20250115 | 100900 | 4753837550 | 27200 | 27200 | 27200 | 27150 | 400 |
| 534 | 20250115 | 100800 | 4742974550 | 27200 | 27200 | 27200 | 27150 | 158 |
| 535 | 20250115 | 100700 | 4738677350 | 27150 | 27200 | 27200 | 27150 | 544 |
| 536 | 20250115 | 100600 | 4723883350 | 27150 | 27200 | 27200 | 27150 | 373 |
| 537 | 20250115 | 100500 | 4713745000 | 27200 | 27200 | 27200 | 27150 | 205 |
| 538 | 20250115 | 100400 | 4708171800 | 27200 | 27150 | 27200 | 27150 | 163 |
| 539 | 20250115 | 100300 | 4703738600 | 27150 | 27200 | 27200 | 27150 | 366 |
| 540 | 20250115 | 100200 | 4693792200 | 27200 | 27200 | 27200 | 27150 | 418 |
| 541 | 20250115 | 100100 | 4682434750 | 27200 | 27250 | 27250 | 27150 | 934 |
| 542 | 20250115 | 100000 | 4657045800 | 27250 | 27200 | 27300 | 27200 | 372 |
| 543 | 20250115 | 095900 | 4646920100 | 27250 | 27200 | 27250 | 27200 | 1688 |
| 544 | 20250115 | 095800 | 4600934650 | 27200 | 27200 | 27250 | 27200 | 678 |
| 545 | 20250115 | 095700 | 4582461650 | 27250 | 27100 | 27250 | 27100 | 854 |
| 546 | 20250115 | 095600 | 4559264900 | 27100 | 27150 | 27150 | 27100 | 125 |
| 547 | 20250115 | 095500 | 4555872700 | 27150 | 27050 | 27150 | 27050 | 535 |
| 548 | 20250115 | 095400 | 4541373900 | 27050 | 27050 | 27150 | 27000 | 625 |
| 549 | 20250115 | 095300 | 4524441550 | 27050 | 27000 | 27050 | 27000 | 827 |
| 550 | 20250115 | 095200 | 4502096400 | 27000 | 27050 | 27050 | 27000 | 675 |
| 551 | 20250115 | 095100 | 4483867500 | 27050 | 27000 | 27100 | 26950 | 640 |
| 552 | 20250115 | 095000 | 4466568500 | 27000 | 27200 | 27250 | 26950 | 9264 |
| 553 | 20250115 | 094900 | 4216003550 | 27200 | 27200 | 27250 | 27150 | 433 |
| 554 | 20250115 | 094800 | 4204221350 | 27150 | 27200 | 27200 | 27150 | 1244 |
| 555 | 20250115 | 094700 | 4170442500 | 27150 | 27250 | 27250 | 27150 | 4230 |
| 556 | 20250115 | 094600 | 4055582900 | 27250 | 27200 | 27300 | 27200 | 1426 |
| 557 | 20250115 | 094500 | 4016735000 | 27200 | 27100 | 27200 | 27100 | 456 |
| 558 | 20250115 | 094400 | 4004358650 | 27150 | 27150 | 27150 | 27100 | 319 |
| 559 | 20250115 | 094300 | 3995699500 | 27150 | 27150 | 27150 | 27100 | 835 |
| 560 | 20250115 | 094200 | 3973045650 | 27100 | 27200 | 27250 | 27050 | 3347 |
| 561 | 20250115 | 094100 | 3882296400 | 27200 | 27250 | 27350 | 27200 | 2586 |
| 562 | 20250115 | 094000 | 3811896950 | 27300 | 27300 | 27300 | 27250 | 2152 |
| 563 | 20250115 | 093900 | 3753193050 | 27250 | 27300 | 27300 | 27250 | 2350 |
| 564 | 20250115 | 093800 | 3689053700 | 27300 | 27300 | 27350 | 27300 | 537 |
| 565 | 20250115 | 093700 | 3674392500 | 27300 | 27300 | 27300 | 27250 | 1007 |
| 566 | 20250115 | 093600 | 3646904600 | 27300 | 27150 | 27300 | 27100 | 1505 |
| 567 | 20250115 | 093500 | 3605938450 | 27050 | 27050 | 27150 | 27050 | 2319 |
| 568 | 20250115 | 093400 | 3543182050 | 27100 | 27100 | 27100 | 27000 | 3020 |
| 569 | 20250115 | 093300 | 3461413200 | 27100 | 27100 | 27150 | 27050 | 1530 |
| 570 | 20250115 | 093200 | 3419933300 | 27150 | 27200 | 27200 | 27100 | 2024 |
| 571 | 20250115 | 093100 | 3364975400 | 27150 | 27200 | 27200 | 27150 | 1292 |
| 572 | 20250115 | 093000 | 3329862450 | 27200 | 27300 | 27300 | 27200 | 1245 |
| 573 | 20250115 | 092900 | 3295943800 | 27250 | 27350 | 27350 | 27250 | 1717 |
| 574 | 20250115 | 092800 | 3249065300 | 27300 | 27400 | 27450 | 27300 | 6550 |
| 575 | 20250115 | 092700 | 3069686950 | 27400 | 27400 | 27450 | 27350 | 4470 |
| 576 | 20250115 | 092600 | 2947216650 | 27400 | 27250 | 27400 | 27150 | 2609 |
| 577 | 20250115 | 092500 | 2876192650 | 27200 | 27250 | 27250 | 27150 | 5897 |
| 578 | 20250115 | 092400 | 2715914800 | 27250 | 27300 | 27300 | 27200 | 4369 |
| 579 | 20250115 | 092300 | 2596807450 | 27300 | 27350 | 27350 | 27200 | 2190 |
| 580 | 20250115 | 092200 | 2537116750 | 27350 | 27300 | 27400 | 27250 | 6766 |
| 581 | 20250115 | 092100 | 2352287800 | 27350 | 27300 | 27350 | 27200 | 1904 |
| 582 | 20250115 | 092000 | 2300352550 | 27300 | 27350 | 27450 | 27200 | 3386 |
| 583 | 20250115 | 091900 | 2207892450 | 27450 | 27450 | 27450 | 27300 | 6229 |
| 584 | 20250115 | 091800 | 2037398700 | 27400 | 27400 | 27450 | 27350 | 4009 |
| 585 | 20250115 | 091700 | 1927542500 | 27400 | 27350 | 27400 | 27300 | 3386 |
| 586 | 20250115 | 091600 | 1834920900 | 27350 | 27100 | 27350 | 27100 | 11463 |
| 587 | 20250115 | 091500 | 1522591850 | 27150 | 27000 | 27150 | 26900 | 7766 |
| 588 | 20250115 | 091400 | 1312634450 | 27000 | 26900 | 27000 | 26900 | 592 |
| 589 | 20250115 | 091300 | 1296703300 | 26950 | 26950 | 27000 | 26950 | 605 |
| 590 | 20250115 | 091200 | 1280396900 | 27000 | 27000 | 27050 | 27000 | 2996 |
| 591 | 20250115 | 091100 | 1199450900 | 27000 | 27000 | 27050 | 26950 | 309 |
| 592 | 20250115 | 091000 | 1191107000 | 26900 | 26900 | 27100 | 26850 | 3782 |
| 593 | 20250115 | 090900 | 1088992300 | 26850 | 26850 | 26950 | 26800 | 1117 |
| 594 | 20250115 | 090800 | 1059000450 | 26850 | 27000 | 27050 | 26850 | 3897 |
| 595 | 20250115 | 090700 | 953972450 | 27000 | 27050 | 27100 | 27000 | 6156 |
| 596 | 20250115 | 090600 | 787539650 | 27050 | 27100 | 27100 | 27000 | 2209 |
| 597 | 20250115 | 090500 | 727786800 | 27100 | 27000 | 27100 | 26950 | 1272 |
| 598 | 20250115 | 090400 | 693428100 | 27000 | 26950 | 27100 | 26950 | 4627 |
| 599 | 20250115 | 090300 | 568401500 | 26900 | 27000 | 27050 | 26900 | 3264 |
| 600 | 20250115 | 090200 | 480304700 | 27000 | 27000 | 27250 | 26850 | 3873 |
| 601 | 20250115 | 090100 | 375393600 | 27100 | 26950 | 27100 | 26750 | 8697 |
| 602 | 20250115 | 090000 | 140864650 | 26900 | 26600 | 26950 | 26550 | 5078 |