33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 190500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 13654 |
| 3 | 20250103 | 190400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20250103 | 190300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20250103 | 190200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20250103 | 190100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20250103 | 190000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20250103 | 185900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20250103 | 185800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20250103 | 185700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20250103 | 185600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20250103 | 185500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20250103 | 185400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20250103 | 185300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20250103 | 185200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20250103 | 185100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20250103 | 185000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20250103 | 184900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20250103 | 184800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20250103 | 184700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20250103 | 184600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20250103 | 184500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20250103 | 184400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20250103 | 184300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20250103 | 184200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20250103 | 184100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20250103 | 184000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20250103 | 183900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20250103 | 183800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20250103 | 183700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20250103 | 183600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20250103 | 183500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 13654 |
| 33 | 20250103 | 183400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20250103 | 183300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20250103 | 183200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20250103 | 183100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20250103 | 183000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20250103 | 182900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20250103 | 182800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20250103 | 182700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20250103 | 182600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20250103 | 182500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20250103 | 182400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20250103 | 182300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20250103 | 182200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20250103 | 182100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20250103 | 182000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20250103 | 181900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20250103 | 181800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20250103 | 181700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20250103 | 181600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20250103 | 181500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20250103 | 181400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20250103 | 181300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20250103 | 181200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20250103 | 181100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20250103 | 181000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20250103 | 180900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20250103 | 180800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20250103 | 180700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20250103 | 180600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20250103 | 180500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 13654 |
| 63 | 20250103 | 180400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20250103 | 180300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20250103 | 180200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20250103 | 180100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20250103 | 180000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20250103 | 175900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20250103 | 175800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20250103 | 175700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20250103 | 175600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20250103 | 175500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20250103 | 175400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20250103 | 175300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20250103 | 175200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20250103 | 175100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20250103 | 175000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20250103 | 174900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20250103 | 174800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20250103 | 174700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20250103 | 174600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20250103 | 174500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20250103 | 174400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20250103 | 174300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20250103 | 174200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20250103 | 174100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20250103 | 174000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20250103 | 173900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20250103 | 173800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20250103 | 173700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20250103 | 173600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20250103 | 173500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 13654 |
| 93 | 20250103 | 173400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20250103 | 173300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20250103 | 173200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20250103 | 173100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20250103 | 173000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20250103 | 172900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20250103 | 172800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20250103 | 172700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20250103 | 172600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20250103 | 172500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20250103 | 172400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20250103 | 172300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20250103 | 172200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20250103 | 172100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20250103 | 172000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20250103 | 171900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20250103 | 171800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20250103 | 171700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20250103 | 171600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20250103 | 171500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20250103 | 171400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20250103 | 171300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20250103 | 171200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20250103 | 171100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20250103 | 171000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20250103 | 170900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20250103 | 170800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20250103 | 170700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20250103 | 170600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20250103 | 170500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 13654 |
| 123 | 20250103 | 170400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20250103 | 170300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20250103 | 170200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20250103 | 170100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20250103 | 170000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20250103 | 165900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20250103 | 165800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20250103 | 165700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20250103 | 165600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20250103 | 165500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20250103 | 165400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20250103 | 165300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20250103 | 165200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20250103 | 165100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20250103 | 165000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20250103 | 164900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20250103 | 164800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20250103 | 164700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20250103 | 164600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20250103 | 164500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20250103 | 164400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20250103 | 164300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20250103 | 164200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20250103 | 164100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20250103 | 164000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20250103 | 163900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20250103 | 163800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20250103 | 163700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20250103 | 163600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20250103 | 163500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 13654 |
| 153 | 20250103 | 163400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20250103 | 163300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20250103 | 163200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20250103 | 163100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20250103 | 163000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20250103 | 162900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20250103 | 162800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20250103 | 162700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20250103 | 162600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20250103 | 162500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20250103 | 162400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20250103 | 162300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20250103 | 162200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20250103 | 162100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20250103 | 162000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20250103 | 161900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20250103 | 161800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20250103 | 161700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20250103 | 161600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20250103 | 161500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20250103 | 161400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20250103 | 161300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20250103 | 161200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20250103 | 161100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20250103 | 161000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20250103 | 160900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20250103 | 160800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20250103 | 160700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20250103 | 160600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20250103 | 160500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 13654 |
| 183 | 20250103 | 160400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20250103 | 160300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20250103 | 160200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20250103 | 160100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20250103 | 160000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20250103 | 155900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20250103 | 155800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20250103 | 155700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20250103 | 155600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20250103 | 155500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20250103 | 155400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20250103 | 155300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20250103 | 155200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20250103 | 155100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20250103 | 155000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20250103 | 154900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20250103 | 154800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20250103 | 154700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20250103 | 154600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20250103 | 154500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20250103 | 154400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20250103 | 154300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20250103 | 154200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20250103 | 154100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20250103 | 154000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20250103 | 153900 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20250103 | 153800 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20250103 | 153700 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20250103 | 153600 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20250103 | 153500 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 13654 |
| 213 | 20250103 | 153400 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20250103 | 153300 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20250103 | 153200 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20250103 | 153100 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 217 | 20250103 | 153000 | 42029696050 | 39150 | 39150 | 39150 | 39150 | 13654 |
| 218 | 20250103 | 152900 | 41495141950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 219 | 20250103 | 152800 | 41495141950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 220 | 20250103 | 152700 | 41495141950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 221 | 20250103 | 152600 | 41495141950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 222 | 20250103 | 152500 | 41495141950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 223 | 20250103 | 152400 | 41495141950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 224 | 20250103 | 152300 | 41495141950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 225 | 20250103 | 152200 | 41495141950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 226 | 20250103 | 152100 | 41495141950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 227 | 20250103 | 152000 | 41495141950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 228 | 20250103 | 151900 | 41495141950 | 39150 | 39100 | 39150 | 39050 | 4777 |
| 229 | 20250103 | 151800 | 41308337000 | 39100 | 39150 | 39200 | 39050 | 4100 |
| 230 | 20250103 | 151700 | 41148010150 | 39150 | 39250 | 39250 | 39050 | 5574 |
| 231 | 20250103 | 151600 | 40929875100 | 39250 | 39250 | 39300 | 39100 | 4277 |
| 232 | 20250103 | 151500 | 40762282350 | 39200 | 39300 | 39300 | 39200 | 1376 |
| 233 | 20250103 | 151400 | 40708245850 | 39300 | 39250 | 39300 | 39200 | 1884 |
| 234 | 20250103 | 151300 | 40634223600 | 39250 | 39300 | 39350 | 39250 | 2206 |
| 235 | 20250103 | 151200 | 40547574650 | 39300 | 39200 | 39350 | 39200 | 6109 |
| 236 | 20250103 | 151100 | 40307521400 | 39250 | 39200 | 39250 | 39200 | 2654 |
| 237 | 20250103 | 151000 | 40203357800 | 39250 | 39200 | 39250 | 39100 | 1640 |
| 238 | 20250103 | 150900 | 40139095500 | 39200 | 39200 | 39200 | 39150 | 2040 |
| 239 | 20250103 | 150800 | 40059179700 | 39200 | 39200 | 39200 | 39100 | 1123 |
| 240 | 20250103 | 150700 | 40015186850 | 39200 | 39250 | 39250 | 39100 | 3485 |
| 241 | 20250103 | 150600 | 39878713250 | 39250 | 39200 | 39250 | 39100 | 2342 |
| 242 | 20250103 | 150500 | 39786971950 | 39150 | 39100 | 39200 | 39050 | 4571 |
| 243 | 20250103 | 150400 | 39608073800 | 39150 | 39250 | 39300 | 39100 | 2605 |
| 244 | 20250103 | 150300 | 39506021000 | 39250 | 39250 | 39300 | 39200 | 1499 |
| 245 | 20250103 | 150200 | 39447201000 | 39250 | 39200 | 39250 | 39150 | 2630 |
| 246 | 20250103 | 150100 | 39344100850 | 39250 | 39250 | 39250 | 39200 | 1192 |
| 247 | 20250103 | 150000 | 39297352200 | 39250 | 39350 | 39350 | 39200 | 3192 |
| 248 | 20250103 | 145900 | 39171944900 | 39350 | 39300 | 39350 | 39300 | 1302 |
| 249 | 20250103 | 145800 | 39120725150 | 39350 | 39350 | 39350 | 39300 | 2642 |
| 250 | 20250103 | 145700 | 39016768800 | 39350 | 39350 | 39350 | 39250 | 1764 |
| 251 | 20250103 | 145600 | 38947371800 | 39300 | 39300 | 39350 | 39250 | 2532 |
| 252 | 20250103 | 145500 | 38847863100 | 39300 | 39350 | 39400 | 39300 | 3436 |
| 253 | 20250103 | 145400 | 38712688600 | 39400 | 39350 | 39400 | 39300 | 3105 |
| 254 | 20250103 | 145300 | 38590499850 | 39300 | 39350 | 39350 | 39300 | 4004 |
| 255 | 20250103 | 145200 | 38433098350 | 39300 | 39300 | 39350 | 39250 | 2428 |
| 256 | 20250103 | 145100 | 38337631300 | 39250 | 39350 | 39350 | 39200 | 3624 |
| 257 | 20250103 | 145000 | 38195280850 | 39300 | 39300 | 39350 | 39250 | 1331 |
| 258 | 20250103 | 144900 | 38142925900 | 39300 | 39350 | 39350 | 39250 | 3688 |
| 259 | 20250103 | 144800 | 37997984350 | 39350 | 39300 | 39350 | 39250 | 1772 |
| 260 | 20250103 | 144700 | 37928314850 | 39300 | 39250 | 39300 | 39250 | 1666 |
| 261 | 20250103 | 144600 | 37862849150 | 39300 | 39300 | 39300 | 39250 | 1803 |
| 262 | 20250103 | 144500 | 37792032300 | 39300 | 39300 | 39350 | 39250 | 2041 |
| 263 | 20250103 | 144400 | 37711801500 | 39350 | 39350 | 39350 | 39300 | 1633 |
| 264 | 20250103 | 144300 | 37647558500 | 39350 | 39350 | 39350 | 39300 | 2556 |
| 265 | 20250103 | 144200 | 37546994550 | 39350 | 39250 | 39400 | 39250 | 3057 |
| 266 | 20250103 | 144100 | 37426750400 | 39300 | 39300 | 39350 | 39250 | 4562 |
| 267 | 20250103 | 144000 | 37247455500 | 39300 | 39300 | 39300 | 39250 | 2075 |
| 268 | 20250103 | 143900 | 37165954950 | 39300 | 39200 | 39300 | 39150 | 4986 |
| 269 | 20250103 | 143800 | 36970379700 | 39200 | 39250 | 39250 | 39150 | 1093 |
| 270 | 20250103 | 143700 | 36927520600 | 39250 | 39250 | 39250 | 39150 | 887 |
| 271 | 20250103 | 143600 | 36892732650 | 39200 | 39100 | 39250 | 39100 | 8412 |
| 272 | 20250103 | 143500 | 36563046300 | 39100 | 39100 | 39150 | 39050 | 1234 |
| 273 | 20250103 | 143400 | 36514796100 | 39100 | 39150 | 39150 | 39050 | 3407 |
| 274 | 20250103 | 143300 | 36381561050 | 39150 | 39150 | 39150 | 39100 | 3210 |
| 275 | 20250103 | 143200 | 36255898150 | 39150 | 39150 | 39150 | 39100 | 885 |
| 276 | 20250103 | 143100 | 36221252100 | 39150 | 39150 | 39150 | 39050 | 3005 |
| 277 | 20250103 | 143000 | 36103716150 | 39150 | 39150 | 39200 | 39050 | 4218 |
| 278 | 20250103 | 142900 | 35938662700 | 39150 | 39100 | 39150 | 39050 | 2586 |
| 279 | 20250103 | 142800 | 35837517950 | 39100 | 39150 | 39150 | 39050 | 1754 |
| 280 | 20250103 | 142700 | 35768895900 | 39100 | 39050 | 39150 | 39050 | 2410 |
| 281 | 20250103 | 142600 | 35674679200 | 39100 | 39150 | 39200 | 39100 | 5064 |
| 282 | 20250103 | 142500 | 35476504050 | 39150 | 39100 | 39200 | 39050 | 4170 |
| 283 | 20250103 | 142400 | 35313359700 | 39100 | 39050 | 39100 | 39000 | 1873 |
| 284 | 20250103 | 142300 | 35240202700 | 38950 | 38950 | 39000 | 38900 | 5458 |
| 285 | 20250103 | 142200 | 35027517600 | 39000 | 38950 | 39000 | 38900 | 3083 |
| 286 | 20250103 | 142100 | 34907437100 | 38950 | 39000 | 39050 | 38950 | 2289 |
| 287 | 20250103 | 142000 | 34818170350 | 39000 | 38850 | 39100 | 38800 | 8313 |
| 288 | 20250103 | 141900 | 34494016500 | 38850 | 38750 | 38900 | 38650 | 6778 |
| 289 | 20250103 | 141800 | 34231313200 | 38700 | 38700 | 38700 | 38650 | 914 |
| 290 | 20250103 | 141700 | 34195952400 | 38650 | 38700 | 38700 | 38650 | 1023 |
| 291 | 20250103 | 141600 | 34156368100 | 38700 | 38700 | 38700 | 38650 | 966 |
| 292 | 20250103 | 141500 | 34119017200 | 38650 | 38650 | 38700 | 38650 | 1478 |
| 293 | 20250103 | 141400 | 34061854950 | 38650 | 38700 | 38700 | 38650 | 443 |
| 294 | 20250103 | 141300 | 34044718100 | 38700 | 38650 | 38700 | 38600 | 1524 |
| 295 | 20250103 | 141200 | 33985810700 | 38650 | 38650 | 38650 | 38600 | 908 |
| 296 | 20250103 | 141100 | 33950747400 | 38650 | 38650 | 38700 | 38600 | 627 |
| 297 | 20250103 | 141000 | 33926514650 | 38650 | 38700 | 38700 | 38650 | 816 |
| 298 | 20250103 | 140900 | 33894963900 | 38700 | 38650 | 38700 | 38600 | 1465 |
| 299 | 20250103 | 140800 | 33838338500 | 38650 | 38650 | 38650 | 38600 | 1907 |
| 300 | 20250103 | 140700 | 33764664100 | 38650 | 38650 | 38650 | 38600 | 1671 |
| 301 | 20250103 | 140600 | 33700152000 | 38650 | 38650 | 38650 | 38600 | 696 |
| 302 | 20250103 | 140500 | 33673264700 | 38650 | 38600 | 38700 | 38600 | 1635 |
| 303 | 20250103 | 140400 | 33610073450 | 38650 | 38700 | 38700 | 38600 | 3097 |
| 304 | 20250103 | 140300 | 33490368400 | 38700 | 38700 | 38700 | 38600 | 5889 |
| 305 | 20250103 | 140200 | 33262752200 | 38700 | 38700 | 38700 | 38650 | 739 |
| 306 | 20250103 | 140100 | 33234161250 | 38700 | 38700 | 38750 | 38650 | 772 |
| 307 | 20250103 | 140000 | 33204299050 | 38750 | 38700 | 38750 | 38650 | 1386 |
| 308 | 20250103 | 135900 | 33150677750 | 38700 | 38700 | 38700 | 38650 | 1131 |
| 309 | 20250103 | 135800 | 33106950250 | 38700 | 38750 | 38750 | 38650 | 1254 |
| 310 | 20250103 | 135700 | 33058447500 | 38750 | 38700 | 38750 | 38650 | 1954 |
| 311 | 20250103 | 135600 | 32982781800 | 38700 | 38600 | 38700 | 38600 | 1041 |
| 312 | 20250103 | 135500 | 32942533000 | 38650 | 38600 | 38650 | 38600 | 938 |
| 313 | 20250103 | 135400 | 32906303650 | 38650 | 38700 | 38700 | 38600 | 1496 |
| 314 | 20250103 | 135300 | 32848496850 | 38650 | 38700 | 38700 | 38600 | 3085 |
| 315 | 20250103 | 135200 | 32729192650 | 38700 | 38700 | 38700 | 38650 | 814 |
| 316 | 20250103 | 135100 | 32697712950 | 38650 | 38600 | 38700 | 38600 | 1492 |
| 317 | 20250103 | 135000 | 32640058150 | 38650 | 38600 | 38650 | 38550 | 1321 |
| 318 | 20250103 | 134900 | 32589053250 | 38600 | 38600 | 38650 | 38550 | 928 |
| 319 | 20250103 | 134800 | 32553237600 | 38650 | 38600 | 38650 | 38600 | 932 |
| 320 | 20250103 | 134700 | 32517251350 | 38650 | 38600 | 38650 | 38550 | 1291 |
| 321 | 20250103 | 134600 | 32467423200 | 38600 | 38500 | 38650 | 38500 | 3593 |
| 322 | 20250103 | 134500 | 32328874050 | 38550 | 38550 | 38600 | 38500 | 1932 |
| 323 | 20250103 | 134400 | 32254378100 | 38550 | 38550 | 38600 | 38500 | 3892 |
| 324 | 20250103 | 134300 | 32104460150 | 38550 | 38550 | 38600 | 38450 | 3592 |
| 325 | 20250103 | 134200 | 31966115000 | 38500 | 38500 | 38550 | 38500 | 1538 |
| 326 | 20250103 | 134100 | 31906883600 | 38500 | 38450 | 38500 | 38450 | 5325 |
| 327 | 20250103 | 134000 | 31702080450 | 38500 | 38550 | 38550 | 38450 | 3333 |
| 328 | 20250103 | 133900 | 31573756500 | 38550 | 38500 | 38600 | 38500 | 2860 |
| 329 | 20250103 | 133800 | 31463536500 | 38550 | 38550 | 38600 | 38500 | 2664 |
| 330 | 20250103 | 133700 | 31360889250 | 38550 | 38650 | 38650 | 38450 | 19010 |
| 331 | 20250103 | 133600 | 30628168150 | 38700 | 38750 | 38800 | 38650 | 8546 |
| 332 | 20250103 | 133500 | 30297520950 | 38800 | 38850 | 38850 | 38700 | 7048 |
| 333 | 20250103 | 133400 | 30024287400 | 38850 | 38850 | 38900 | 38850 | 1332 |
| 334 | 20250103 | 133300 | 29972530950 | 38850 | 38900 | 38950 | 38850 | 408 |
| 335 | 20250103 | 133200 | 29956664100 | 38900 | 38900 | 38950 | 38900 | 712 |
| 336 | 20250103 | 133100 | 29928946850 | 38950 | 38900 | 38950 | 38900 | 2350 |
| 337 | 20250103 | 133000 | 29837456300 | 38950 | 38900 | 38950 | 38900 | 468 |
| 338 | 20250103 | 132900 | 29819244150 | 38900 | 38900 | 39000 | 38900 | 248 |
| 339 | 20250103 | 132800 | 29809585250 | 38900 | 39000 | 39000 | 38850 | 10402 |
| 340 | 20250103 | 132700 | 29404637150 | 39000 | 39000 | 39000 | 38950 | 445 |
| 341 | 20250103 | 132600 | 29387292150 | 38950 | 38900 | 39050 | 38850 | 8852 |
| 342 | 20250103 | 132500 | 29041867350 | 38850 | 38850 | 38900 | 38800 | 537 |
| 343 | 20250103 | 132400 | 29021008800 | 38800 | 38900 | 38900 | 38750 | 5416 |
| 344 | 20250103 | 132300 | 28810840250 | 38900 | 38800 | 38900 | 38800 | 1486 |
| 345 | 20250103 | 132200 | 28753093850 | 38800 | 38800 | 38850 | 38800 | 340 |
| 346 | 20250103 | 132100 | 28739897050 | 38850 | 38900 | 38900 | 38800 | 3761 |
| 347 | 20250103 | 132000 | 28593850250 | 38850 | 38900 | 38900 | 38850 | 596 |
| 348 | 20250103 | 131900 | 28570677600 | 38900 | 38900 | 38900 | 38850 | 335 |
| 349 | 20250103 | 131800 | 28557652450 | 38850 | 38900 | 38950 | 38850 | 682 |
| 350 | 20250103 | 131700 | 28531129900 | 38900 | 39050 | 39050 | 38850 | 3175 |
| 351 | 20250103 | 131600 | 28407504100 | 39000 | 38950 | 39050 | 38950 | 2575 |
| 352 | 20250103 | 131500 | 28307053400 | 38950 | 39050 | 39050 | 38950 | 1726 |
| 353 | 20250103 | 131400 | 28239769100 | 39050 | 39000 | 39050 | 39000 | 1336 |
| 354 | 20250103 | 131300 | 28187659750 | 39000 | 38950 | 39050 | 38900 | 3065 |
| 355 | 20250103 | 131200 | 28068166200 | 38950 | 39000 | 39000 | 38900 | 2439 |
| 356 | 20250103 | 131100 | 27973237200 | 38950 | 38950 | 39000 | 38950 | 3532 |
| 357 | 20250103 | 131000 | 27835631750 | 38950 | 38950 | 39000 | 38900 | 2595 |
| 358 | 20250103 | 130900 | 27734550200 | 38950 | 38900 | 38950 | 38850 | 865 |
| 359 | 20250103 | 130800 | 27700892600 | 38900 | 38850 | 38900 | 38850 | 2804 |
| 360 | 20250103 | 130700 | 27591837850 | 38850 | 38850 | 38900 | 38850 | 603 |
| 361 | 20250103 | 130600 | 27568401250 | 38850 | 38850 | 38900 | 38800 | 3827 |
| 362 | 20250103 | 130500 | 27419722800 | 38800 | 38850 | 38850 | 38750 | 2003 |
| 363 | 20250103 | 130400 | 27342017200 | 38850 | 38700 | 38850 | 38650 | 5987 |
| 364 | 20250103 | 130300 | 27109776950 | 38700 | 38700 | 38700 | 38650 | 792 |
| 365 | 20250103 | 130200 | 27079143450 | 38700 | 38650 | 38700 | 38500 | 10891 |
| 366 | 20250103 | 130100 | 26659397300 | 38650 | 38650 | 38700 | 38550 | 571 |
| 367 | 20250103 | 130000 | 26637353050 | 38550 | 38650 | 38700 | 38550 | 6144 |
| 368 | 20250103 | 125900 | 26400092500 | 38650 | 38600 | 38650 | 38600 | 616 |
| 369 | 20250103 | 125800 | 26376300750 | 38650 | 38600 | 38700 | 38600 | 324 |
| 370 | 20250103 | 125700 | 26363779400 | 38600 | 38650 | 38700 | 38600 | 919 |
| 371 | 20250103 | 125600 | 26328261450 | 38650 | 38600 | 38650 | 38550 | 1257 |
| 372 | 20250103 | 125500 | 26279750000 | 38550 | 38650 | 38650 | 38450 | 20920 |
| 373 | 20250103 | 125400 | 25473384100 | 38650 | 38700 | 38700 | 38600 | 1657 |
| 374 | 20250103 | 125300 | 25409336950 | 38700 | 38700 | 38700 | 38650 | 543 |
| 375 | 20250103 | 125200 | 25388348650 | 38700 | 38650 | 38700 | 38650 | 190 |
| 376 | 20250103 | 125100 | 25380997650 | 38650 | 38600 | 38700 | 38600 | 1315 |
| 377 | 20250103 | 125000 | 25330228000 | 38650 | 38700 | 38700 | 38650 | 829 |
| 378 | 20250103 | 124900 | 25298183700 | 38650 | 38600 | 38700 | 38600 | 1022 |
| 379 | 20250103 | 124800 | 25258692050 | 38650 | 38650 | 38650 | 38600 | 636 |
| 380 | 20250103 | 124700 | 25234113650 | 38650 | 38700 | 38700 | 38600 | 1621 |
| 381 | 20250103 | 124600 | 25171465450 | 38650 | 38650 | 38700 | 38600 | 2322 |
| 382 | 20250103 | 124500 | 25081721800 | 38700 | 38700 | 38700 | 38650 | 720 |
| 383 | 20250103 | 124400 | 25053885950 | 38700 | 38750 | 38750 | 38700 | 402 |
| 384 | 20250103 | 124300 | 25038327650 | 38700 | 38650 | 38750 | 38650 | 2697 |
| 385 | 20250103 | 124200 | 24934010300 | 38700 | 38700 | 38700 | 38650 | 695 |
| 386 | 20250103 | 124100 | 24907117550 | 38650 | 38650 | 38700 | 38650 | 576 |
| 387 | 20250103 | 124000 | 24884845750 | 38650 | 38650 | 38700 | 38650 | 449 |
| 388 | 20250103 | 123900 | 24867489850 | 38650 | 38700 | 38700 | 38650 | 420 |
| 389 | 20250103 | 123800 | 24851245550 | 38650 | 38650 | 38700 | 38650 | 729 |
| 390 | 20250103 | 123700 | 24823062300 | 38700 | 38700 | 38700 | 38650 | 1001 |
| 391 | 20250103 | 123600 | 24784369900 | 38700 | 38750 | 38750 | 38650 | 7379 |
| 392 | 20250103 | 123500 | 24498998250 | 38750 | 38750 | 38750 | 38700 | 1469 |
| 393 | 20250103 | 123400 | 24442078600 | 38700 | 38700 | 38750 | 38700 | 856 |
| 394 | 20250103 | 123300 | 24408932100 | 38700 | 38750 | 38750 | 38700 | 99 |
| 395 | 20250103 | 123200 | 24405099500 | 38700 | 38750 | 38800 | 38700 | 1752 |
| 396 | 20250103 | 123100 | 24337223150 | 38750 | 38800 | 38800 | 38750 | 1192 |
| 397 | 20250103 | 123000 | 24290982550 | 38800 | 38750 | 38800 | 38750 | 560 |
| 398 | 20250103 | 122900 | 24269258550 | 38750 | 38800 | 38800 | 38750 | 141 |
| 399 | 20250103 | 122800 | 24263791250 | 38750 | 38750 | 38800 | 38750 | 717 |
| 400 | 20250103 | 122700 | 24235984950 | 38800 | 38750 | 38800 | 38700 | 378 |
| 401 | 20250103 | 122600 | 24221333450 | 38750 | 38750 | 38800 | 38700 | 1233 |
| 402 | 20250103 | 122500 | 24173603100 | 38700 | 38750 | 38800 | 38700 | 2920 |
| 403 | 20250103 | 122400 | 24060530650 | 38800 | 38700 | 38800 | 38700 | 802 |
| 404 | 20250103 | 122300 | 24029457300 | 38700 | 38700 | 38750 | 38700 | 254 |
| 405 | 20250103 | 122200 | 24019627050 | 38700 | 38750 | 38750 | 38700 | 287 |
| 406 | 20250103 | 122100 | 24008518900 | 38750 | 38700 | 38750 | 38700 | 278 |
| 407 | 20250103 | 122000 | 23997754250 | 38800 | 38750 | 38800 | 38700 | 3968 |
| 408 | 20250103 | 121900 | 23843983450 | 38800 | 38800 | 38850 | 38750 | 467 |
| 409 | 20250103 | 121800 | 23825864150 | 38800 | 38900 | 38900 | 38750 | 4670 |
| 410 | 20250103 | 121700 | 23644557500 | 38850 | 38900 | 38900 | 38850 | 313 |
| 411 | 20250103 | 121600 | 23632386300 | 38850 | 38900 | 38900 | 38850 | 607 |
| 412 | 20250103 | 121500 | 23608781750 | 38900 | 38850 | 38900 | 38850 | 701 |
| 413 | 20250103 | 121400 | 23581544250 | 38850 | 38850 | 38900 | 38850 | 410 |
| 414 | 20250103 | 121300 | 23565603750 | 38850 | 38850 | 38850 | 38800 | 287 |
| 415 | 20250103 | 121200 | 23554458550 | 38850 | 38850 | 38900 | 38800 | 615 |
| 416 | 20250103 | 121100 | 23530565250 | 38850 | 38850 | 38900 | 38850 | 720 |
| 417 | 20250103 | 121000 | 23502592600 | 38850 | 38850 | 38900 | 38800 | 752 |
| 418 | 20250103 | 120900 | 23473378250 | 38900 | 38850 | 38900 | 38850 | 275 |
| 419 | 20250103 | 120800 | 23462688950 | 38900 | 38800 | 38900 | 38800 | 1105 |
| 420 | 20250103 | 120700 | 23419780950 | 38850 | 38850 | 38850 | 38800 | 495 |
| 421 | 20250103 | 120600 | 23400557450 | 38850 | 38850 | 38850 | 38800 | 342 |
| 422 | 20250103 | 120500 | 23387276600 | 38850 | 38750 | 38850 | 38750 | 1878 |
| 423 | 20250103 | 120400 | 23314358950 | 38800 | 38750 | 38800 | 38700 | 842 |
| 424 | 20250103 | 120300 | 23281749150 | 38750 | 38750 | 38750 | 38700 | 1465 |
| 425 | 20250103 | 120200 | 23225014600 | 38750 | 38800 | 38800 | 38700 | 1714 |
| 426 | 20250103 | 120100 | 23158594900 | 38750 | 38800 | 38800 | 38750 | 1173 |
| 427 | 20250103 | 120000 | 23113111750 | 38800 | 38750 | 38800 | 38750 | 328 |
| 428 | 20250103 | 115900 | 23100392450 | 38800 | 38800 | 38800 | 38750 | 390 |
| 429 | 20250103 | 115800 | 23085276000 | 38800 | 38700 | 38800 | 38700 | 993 |
| 430 | 20250103 | 115700 | 23046820750 | 38750 | 38700 | 38750 | 38700 | 383 |
| 431 | 20250103 | 115600 | 23031994050 | 38700 | 38700 | 38750 | 38700 | 413 |
| 432 | 20250103 | 115500 | 23016007450 | 38700 | 38750 | 38750 | 38650 | 1556 |
| 433 | 20250103 | 115400 | 22955784850 | 38700 | 38700 | 38750 | 38650 | 457 |
| 434 | 20250103 | 115300 | 22938096250 | 38700 | 38750 | 38800 | 38650 | 3083 |
| 435 | 20250103 | 115200 | 22818777400 | 38700 | 38800 | 38800 | 38700 | 1738 |
| 436 | 20250103 | 115100 | 22751467300 | 38800 | 38800 | 38800 | 38750 | 317 |
| 437 | 20250103 | 115000 | 22739169350 | 38750 | 38750 | 38800 | 38750 | 583 |
| 438 | 20250103 | 114900 | 22716573650 | 38750 | 38850 | 38850 | 38750 | 973 |
| 439 | 20250103 | 114800 | 22678834150 | 38850 | 38800 | 38850 | 38800 | 367 |
| 440 | 20250103 | 114700 | 22664591950 | 38850 | 38750 | 38850 | 38750 | 800 |
| 441 | 20250103 | 114600 | 22633572000 | 38800 | 38750 | 38850 | 38750 | 976 |
| 442 | 20250103 | 114500 | 22595729550 | 38750 | 38850 | 38850 | 38750 | 145 |
| 443 | 20250103 | 114400 | 22590104800 | 38800 | 38750 | 38850 | 38750 | 424 |
| 444 | 20250103 | 114300 | 22573664950 | 38750 | 38800 | 38850 | 38750 | 2321 |
| 445 | 20250103 | 114200 | 22483621100 | 38850 | 38850 | 38900 | 38800 | 727 |
| 446 | 20250103 | 114100 | 22455379550 | 38850 | 38850 | 38850 | 38800 | 502 |
| 447 | 20250103 | 114000 | 22435883200 | 38800 | 38850 | 38900 | 38800 | 1619 |
| 448 | 20250103 | 113900 | 22372998400 | 38850 | 38900 | 38900 | 38850 | 492 |
| 449 | 20250103 | 113800 | 22353873550 | 38850 | 38900 | 38950 | 38800 | 677 |
| 450 | 20250103 | 113700 | 22327546550 | 38950 | 38900 | 38950 | 38800 | 1139 |
| 451 | 20250103 | 113600 | 22283260200 | 38900 | 38750 | 38900 | 38750 | 2476 |
| 452 | 20250103 | 113500 | 22187126450 | 38750 | 38750 | 38750 | 38700 | 1255 |
| 453 | 20250103 | 113400 | 22138521400 | 38750 | 38800 | 38800 | 38700 | 889 |
| 454 | 20250103 | 113300 | 22104071300 | 38800 | 38750 | 38800 | 38750 | 457 |
| 455 | 20250103 | 113200 | 22086350200 | 38800 | 38850 | 38850 | 38700 | 1727 |
| 456 | 20250103 | 113100 | 22019428250 | 38850 | 38800 | 38850 | 38750 | 864 |
| 457 | 20250103 | 113000 | 21985918300 | 38800 | 38800 | 38850 | 38800 | 538 |
| 458 | 20250103 | 112900 | 21965037350 | 38850 | 38650 | 38850 | 38650 | 2153 |
| 459 | 20250103 | 112800 | 21881646050 | 38650 | 38700 | 38750 | 38650 | 1526 |
| 460 | 20250103 | 112700 | 21822581150 | 38700 | 38700 | 38800 | 38700 | 1363 |
| 461 | 20250103 | 112600 | 21769823750 | 38700 | 38850 | 38850 | 38700 | 768 |
| 462 | 20250103 | 112500 | 21740068650 | 38800 | 38800 | 38800 | 38750 | 1689 |
| 463 | 20250103 | 112400 | 21674604200 | 38800 | 38800 | 38850 | 38800 | 2488 |
| 464 | 20250103 | 112300 | 21578025100 | 38850 | 38800 | 38850 | 38750 | 1207 |
| 465 | 20250103 | 112200 | 21531200150 | 38800 | 38700 | 38800 | 38650 | 1582 |
| 466 | 20250103 | 112100 | 21469937300 | 38700 | 38750 | 38800 | 38700 | 1359 |
| 467 | 20250103 | 112000 | 21417300800 | 38750 | 38750 | 38750 | 38700 | 809 |
| 468 | 20250103 | 111900 | 21385974450 | 38700 | 38750 | 38750 | 38700 | 835 |
| 469 | 20250103 | 111800 | 21353650000 | 38750 | 38700 | 38750 | 38700 | 1009 |
| 470 | 20250103 | 111700 | 21314587550 | 38700 | 38700 | 38700 | 38650 | 744 |
| 471 | 20250103 | 111600 | 21285812250 | 38700 | 38650 | 38750 | 38600 | 2525 |
| 472 | 20250103 | 111500 | 21188141900 | 38650 | 38600 | 38650 | 38600 | 499 |
| 473 | 20250103 | 111400 | 21168878650 | 38650 | 38650 | 38650 | 38600 | 1878 |
| 474 | 20250103 | 111300 | 21096346050 | 38650 | 38550 | 38650 | 38450 | 6628 |
| 475 | 20250103 | 111200 | 20841196700 | 38600 | 38550 | 38600 | 38450 | 4328 |
| 476 | 20250103 | 111100 | 20674467600 | 38550 | 38600 | 38600 | 38450 | 6644 |
| 477 | 20250103 | 111000 | 20418557850 | 38550 | 38650 | 38650 | 38500 | 16667 |
| 478 | 20250103 | 110900 | 19776222350 | 38650 | 38850 | 38850 | 38600 | 14035 |
| 479 | 20250103 | 110800 | 19232904600 | 38850 | 38950 | 38950 | 38800 | 8418 |
| 480 | 20250103 | 110700 | 18905957800 | 38900 | 38900 | 38950 | 38900 | 1016 |
| 481 | 20250103 | 110600 | 18866431600 | 38900 | 39000 | 39050 | 38900 | 2921 |
| 482 | 20250103 | 110500 | 18752686850 | 39000 | 39050 | 39050 | 38950 | 1650 |
| 483 | 20250103 | 110400 | 18688355000 | 39050 | 39050 | 39100 | 39000 | 1881 |
| 484 | 20250103 | 110300 | 18614946200 | 39000 | 38900 | 39050 | 38900 | 2259 |
| 485 | 20250103 | 110200 | 18526907350 | 38900 | 38900 | 38950 | 38850 | 2850 |
| 486 | 20250103 | 110100 | 18416154700 | 38900 | 38900 | 38900 | 38850 | 1898 |
| 487 | 20250103 | 110000 | 18342369950 | 38900 | 38850 | 38900 | 38800 | 910 |
| 488 | 20250103 | 105900 | 18307013600 | 38850 | 38900 | 38950 | 38800 | 6036 |
| 489 | 20250103 | 105800 | 18072391650 | 38900 | 38900 | 38950 | 38850 | 2730 |
| 490 | 20250103 | 105700 | 17966226550 | 38900 | 38900 | 38950 | 38900 | 875 |
| 491 | 20250103 | 105600 | 17932178000 | 38950 | 38950 | 39000 | 38900 | 1234 |
| 492 | 20250103 | 105500 | 17884140750 | 38950 | 38950 | 39000 | 38950 | 1976 |
| 493 | 20250103 | 105400 | 17807158300 | 38950 | 39050 | 39050 | 38900 | 6490 |
| 494 | 20250103 | 105300 | 17554189000 | 39050 | 39050 | 39050 | 38900 | 4787 |
| 495 | 20250103 | 105200 | 17367631000 | 39050 | 39050 | 39100 | 38950 | 5531 |
| 496 | 20250103 | 105100 | 17151868600 | 39050 | 39000 | 39100 | 38950 | 7828 |
| 497 | 20250103 | 105000 | 16846250150 | 39000 | 38850 | 39000 | 38850 | 2075 |
| 498 | 20250103 | 104900 | 16765482250 | 38900 | 38850 | 38950 | 38800 | 3801 |
| 499 | 20250103 | 104800 | 16617699400 | 38850 | 38850 | 38900 | 38800 | 2551 |
| 500 | 20250103 | 104700 | 16518682750 | 38850 | 38800 | 38850 | 38700 | 1576 |
| 501 | 20250103 | 104600 | 16457581950 | 38750 | 38700 | 38750 | 38700 | 1620 |
| 502 | 20250103 | 104500 | 16394866300 | 38800 | 38700 | 38800 | 38650 | 5463 |
| 503 | 20250103 | 104400 | 16183373750 | 38700 | 38800 | 38800 | 38650 | 7900 |
| 504 | 20250103 | 104300 | 15877609750 | 38750 | 38700 | 38800 | 38650 | 5490 |
| 505 | 20250103 | 104200 | 15665144350 | 38700 | 38750 | 38750 | 38650 | 9683 |
| 506 | 20250103 | 104100 | 15290671450 | 38750 | 38850 | 38850 | 38750 | 9395 |
| 507 | 20250103 | 104000 | 14926094250 | 38850 | 38900 | 38950 | 38850 | 5615 |
| 508 | 20250103 | 103900 | 14707693750 | 38900 | 38900 | 39000 | 38900 | 1991 |
| 509 | 20250103 | 103800 | 14630153150 | 38900 | 39000 | 39050 | 38900 | 6446 |
| 510 | 20250103 | 103700 | 14378959400 | 39000 | 39000 | 39050 | 38950 | 1882 |
| 511 | 20250103 | 103600 | 14305563850 | 39000 | 39000 | 39050 | 38950 | 3750 |
| 512 | 20250103 | 103500 | 14159333800 | 39050 | 39000 | 39050 | 39000 | 1945 |
| 513 | 20250103 | 103400 | 14083470750 | 39000 | 39050 | 39100 | 38950 | 12660 |
| 514 | 20250103 | 103300 | 13589670400 | 39050 | 39150 | 39150 | 39050 | 5446 |
| 515 | 20250103 | 103200 | 13376790600 | 39100 | 39200 | 39200 | 39100 | 4100 |
| 516 | 20250103 | 103100 | 13216327500 | 39150 | 39200 | 39200 | 39150 | 1577 |
| 517 | 20250103 | 103000 | 13154565050 | 39150 | 39200 | 39250 | 39150 | 8045 |
| 518 | 20250103 | 102900 | 12839461050 | 39250 | 39250 | 39300 | 39200 | 706 |
| 519 | 20250103 | 102800 | 12811761450 | 39250 | 39300 | 39350 | 39250 | 5336 |
| 520 | 20250103 | 102700 | 12602297750 | 39300 | 39250 | 39300 | 39200 | 2212 |
| 521 | 20250103 | 102600 | 12515456300 | 39250 | 39250 | 39300 | 39200 | 2190 |
| 522 | 20250103 | 102500 | 12429533300 | 39250 | 39200 | 39300 | 39200 | 2608 |
| 523 | 20250103 | 102400 | 12327271100 | 39250 | 39300 | 39350 | 39150 | 10151 |
| 524 | 20250103 | 102300 | 11928866250 | 39300 | 39300 | 39350 | 39300 | 1227 |
| 525 | 20250103 | 102200 | 11880618000 | 39350 | 39350 | 39450 | 39300 | 2882 |
| 526 | 20250103 | 102100 | 11767163000 | 39400 | 39400 | 39400 | 39350 | 1230 |
| 527 | 20250103 | 102000 | 11718736200 | 39350 | 39400 | 39400 | 39350 | 2076 |
| 528 | 20250103 | 101900 | 11636991050 | 39350 | 39400 | 39450 | 39350 | 4930 |
| 529 | 20250103 | 101800 | 11442931750 | 39350 | 39450 | 39500 | 39350 | 2741 |
| 530 | 20250103 | 101700 | 11334912000 | 39450 | 39450 | 39500 | 39450 | 1950 |
| 531 | 20250103 | 101600 | 11257983050 | 39450 | 39400 | 39500 | 39400 | 968 |
| 532 | 20250103 | 101500 | 11219801300 | 39450 | 39550 | 39550 | 39400 | 11458 |
| 533 | 20250103 | 101400 | 10767817950 | 39500 | 39500 | 39550 | 39500 | 1095 |
| 534 | 20250103 | 101300 | 10724563400 | 39550 | 39500 | 39550 | 39500 | 1316 |
| 535 | 20250103 | 101200 | 10672552000 | 39500 | 39500 | 39550 | 39500 | 1556 |
| 536 | 20250103 | 101100 | 10611037850 | 39500 | 39550 | 39550 | 39500 | 3971 |
| 537 | 20250103 | 101000 | 10454176650 | 39550 | 39750 | 39800 | 39550 | 7416 |
| 538 | 20250103 | 100900 | 10160372350 | 39750 | 39700 | 39750 | 39700 | 2093 |
| 539 | 20250103 | 100800 | 10077214500 | 39700 | 39650 | 39700 | 39650 | 1127 |
| 540 | 20250103 | 100700 | 10032495200 | 39650 | 39600 | 39700 | 39600 | 709 |
| 541 | 20250103 | 100600 | 10004388400 | 39600 | 39600 | 39650 | 39600 | 612 |
| 542 | 20250103 | 100500 | 9980135100 | 39650 | 39700 | 39700 | 39600 | 730 |
| 543 | 20250103 | 100400 | 9951204150 | 39700 | 39650 | 39700 | 39600 | 2843 |
| 544 | 20250103 | 100300 | 9838591450 | 39650 | 39650 | 39650 | 39600 | 278 |
| 545 | 20250103 | 100200 | 9827582150 | 39600 | 39600 | 39600 | 39550 | 1649 |
| 546 | 20250103 | 100100 | 9762343550 | 39600 | 39550 | 39600 | 39550 | 583 |
| 547 | 20250103 | 100000 | 9739281250 | 39550 | 39700 | 39700 | 39450 | 23322 |
| 548 | 20250103 | 095900 | 8816963000 | 39650 | 39750 | 39750 | 39600 | 3457 |
| 549 | 20250103 | 095800 | 8679804150 | 39700 | 39700 | 39750 | 39700 | 879 |
| 550 | 20250103 | 095700 | 8644906250 | 39700 | 39700 | 39700 | 39650 | 786 |
| 551 | 20250103 | 095600 | 8613721100 | 39650 | 39650 | 39700 | 39600 | 1100 |
| 552 | 20250103 | 095500 | 8570094500 | 39600 | 39750 | 39800 | 39600 | 9906 |
| 553 | 20250103 | 095400 | 8176826400 | 39750 | 39750 | 39800 | 39750 | 1259 |
| 554 | 20250103 | 095300 | 8126777000 | 39800 | 39800 | 39800 | 39750 | 562 |
| 555 | 20250103 | 095200 | 8104426850 | 39750 | 39800 | 39800 | 39750 | 1049 |
| 556 | 20250103 | 095100 | 8062725850 | 39750 | 39900 | 39900 | 39700 | 3408 |
| 557 | 20250103 | 095000 | 7927209250 | 39850 | 39850 | 39900 | 39800 | 474 |
| 558 | 20250103 | 094900 | 7908329750 | 39900 | 39800 | 39900 | 39750 | 610 |
| 559 | 20250103 | 094800 | 7884038600 | 39800 | 39750 | 39800 | 39700 | 456 |
| 560 | 20250103 | 094700 | 7865909050 | 39750 | 39750 | 39800 | 39700 | 726 |
| 561 | 20250103 | 094600 | 7837050400 | 39750 | 39800 | 39850 | 39700 | 1869 |
| 562 | 20250103 | 094500 | 7762744300 | 39800 | 39800 | 39800 | 39750 | 769 |
| 563 | 20250103 | 094400 | 7732151050 | 39800 | 39700 | 39800 | 39700 | 1049 |
| 564 | 20250103 | 094300 | 7690456850 | 39750 | 39650 | 39750 | 39650 | 1062 |
| 565 | 20250103 | 094200 | 7648322500 | 39650 | 39650 | 39700 | 39650 | 1069 |
| 566 | 20250103 | 094100 | 7605926050 | 39650 | 39700 | 39700 | 39600 | 8462 |
| 567 | 20250103 | 094000 | 7270381800 | 39700 | 40000 | 40000 | 39700 | 7775 |
| 568 | 20250103 | 093900 | 6960441300 | 40050 | 40000 | 40050 | 40000 | 1267 |
| 569 | 20250103 | 093800 | 6909761200 | 40050 | 40000 | 40050 | 40000 | 1033 |
| 570 | 20250103 | 093700 | 6868414500 | 40000 | 39900 | 40050 | 39900 | 1019 |
| 571 | 20250103 | 093600 | 6827666750 | 39900 | 39900 | 39950 | 39900 | 1464 |
| 572 | 20250103 | 093500 | 6769203850 | 39900 | 40050 | 40100 | 39850 | 3392 |
| 573 | 20250103 | 093400 | 6633545600 | 40050 | 40000 | 40100 | 40000 | 2236 |
| 574 | 20250103 | 093300 | 6544047050 | 40000 | 39900 | 40000 | 39850 | 2360 |
| 575 | 20250103 | 093200 | 6449732400 | 39850 | 39800 | 39950 | 39750 | 2406 |
| 576 | 20250103 | 093100 | 6353944150 | 39850 | 39800 | 39900 | 39750 | 4003 |
| 577 | 20250103 | 093000 | 6194588300 | 39800 | 39700 | 39800 | 39650 | 1590 |
| 578 | 20250103 | 092900 | 6131438750 | 39700 | 39650 | 39750 | 39650 | 2256 |
| 579 | 20250103 | 092800 | 6041894700 | 39650 | 39600 | 39700 | 39550 | 1177 |
| 580 | 20250103 | 092700 | 5995220400 | 39600 | 39700 | 39700 | 39550 | 3961 |
| 581 | 20250103 | 092600 | 5838468850 | 39600 | 39600 | 39700 | 39500 | 2661 |
| 582 | 20250103 | 092500 | 5733131200 | 39500 | 39550 | 39600 | 39450 | 6681 |
| 583 | 20250103 | 092400 | 5469079950 | 39550 | 39500 | 39600 | 39500 | 2646 |
| 584 | 20250103 | 092300 | 5364449750 | 39550 | 39750 | 39750 | 39500 | 10621 |
| 585 | 20250103 | 092200 | 4943646550 | 39750 | 39900 | 39900 | 39650 | 11221 |
| 586 | 20250103 | 092100 | 4497647550 | 39850 | 39900 | 39900 | 39800 | 1007 |
| 587 | 20250103 | 092000 | 4457527600 | 39850 | 39850 | 39900 | 39800 | 830 |
| 588 | 20250103 | 091900 | 4424436450 | 39850 | 39800 | 39900 | 39750 | 856 |
| 589 | 20250103 | 091800 | 4390358450 | 39750 | 39900 | 39900 | 39750 | 2482 |
| 590 | 20250103 | 091700 | 4291570750 | 39900 | 40050 | 40050 | 39850 | 2281 |
| 591 | 20250103 | 091600 | 4200442850 | 40050 | 39800 | 40100 | 39700 | 3083 |
| 592 | 20250103 | 091500 | 4077154200 | 39800 | 39800 | 39900 | 39550 | 6996 |
| 593 | 20250103 | 091400 | 3799884250 | 39750 | 39700 | 39800 | 39550 | 6990 |
| 594 | 20250103 | 091300 | 3522812600 | 39600 | 39800 | 39850 | 39500 | 13460 |
| 595 | 20250103 | 091200 | 2989254400 | 39850 | 39850 | 39900 | 39750 | 4636 |
| 596 | 20250103 | 091100 | 2804734700 | 39850 | 40050 | 40050 | 39850 | 5302 |
| 597 | 20250103 | 091000 | 2593171700 | 40000 | 40100 | 40150 | 39950 | 2250 |
| 598 | 20250103 | 090900 | 2503054500 | 40100 | 39950 | 40150 | 39850 | 3800 |
| 599 | 20250103 | 090800 | 2351351300 | 39950 | 40000 | 40100 | 39900 | 6772 |
| 600 | 20250103 | 090700 | 2080843600 | 39950 | 40050 | 40100 | 39950 | 7454 |
| 601 | 20250103 | 090600 | 1782654400 | 40150 | 40400 | 40400 | 39950 | 13352 |
| 602 | 20250103 | 090500 | 1246787700 | 40350 | 40450 | 40450 | 40350 | 2684 |
| 603 | 20250103 | 090400 | 1138367900 | 40500 | 40450 | 40700 | 40400 | 2705 |
| 604 | 20250103 | 090300 | 1028850650 | 40450 | 40700 | 40700 | 40350 | 4334 |
| 605 | 20250103 | 090200 | 853490600 | 40600 | 40500 | 40600 | 40500 | 3203 |
| 606 | 20250103 | 090100 | 723606350 | 40500 | 40650 | 40650 | 40450 | 3925 |
| 607 | 20250103 | 090000 | 564568050 | 40650 | 41000 | 41050 | 40650 | 13801 |