31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 192600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 29909 |
| 3 | 20250102 | 192500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20250102 | 192400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20250102 | 192300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20250102 | 192200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20250102 | 192100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20250102 | 192000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20250102 | 191900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20250102 | 191800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20250102 | 191700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20250102 | 191600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20250102 | 191500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20250102 | 191400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20250102 | 191300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20250102 | 191200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20250102 | 191100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20250102 | 191000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20250102 | 190900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20250102 | 190800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20250102 | 190700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20250102 | 190600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20250102 | 190500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20250102 | 190400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20250102 | 190300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20250102 | 190200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20250102 | 190100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20250102 | 190000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20250102 | 185900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20250102 | 185800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20250102 | 185700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20250102 | 185600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 29909 |
| 33 | 20250102 | 185500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20250102 | 185400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20250102 | 185300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20250102 | 185200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20250102 | 185100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20250102 | 185000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20250102 | 184900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20250102 | 184800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20250102 | 184700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20250102 | 184600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20250102 | 184500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20250102 | 184400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20250102 | 184300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20250102 | 184200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20250102 | 184100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20250102 | 184000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20250102 | 183900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20250102 | 183800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20250102 | 183700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20250102 | 183600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20250102 | 183500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20250102 | 183400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20250102 | 183300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20250102 | 183200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20250102 | 183100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20250102 | 183000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20250102 | 182900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20250102 | 182800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20250102 | 182700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20250102 | 182600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 29909 |
| 63 | 20250102 | 182500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20250102 | 182400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20250102 | 182300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20250102 | 182200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20250102 | 182100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20250102 | 182000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20250102 | 181900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20250102 | 181800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20250102 | 181700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20250102 | 181600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20250102 | 181500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20250102 | 181400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20250102 | 181300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20250102 | 181200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20250102 | 181100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20250102 | 181000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20250102 | 180900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20250102 | 180800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20250102 | 180700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20250102 | 180600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20250102 | 180500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20250102 | 180400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20250102 | 180300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20250102 | 180200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20250102 | 180100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20250102 | 180000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20250102 | 175900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20250102 | 175800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20250102 | 175700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20250102 | 175600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 29909 |
| 93 | 20250102 | 175500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20250102 | 175400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20250102 | 175300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20250102 | 175200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20250102 | 175100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20250102 | 175000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20250102 | 174900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20250102 | 174800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20250102 | 174700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20250102 | 174600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20250102 | 174500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20250102 | 174400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20250102 | 174300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20250102 | 174200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20250102 | 174100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20250102 | 174000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20250102 | 173900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20250102 | 173800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20250102 | 173700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20250102 | 173600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20250102 | 173500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20250102 | 173400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20250102 | 173300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20250102 | 173200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20250102 | 173100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20250102 | 173000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20250102 | 172900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20250102 | 172800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20250102 | 172700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20250102 | 172600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 29909 |
| 123 | 20250102 | 172500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20250102 | 172400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20250102 | 172300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20250102 | 172200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20250102 | 172100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20250102 | 172000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20250102 | 171900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20250102 | 171800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20250102 | 171700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20250102 | 171600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20250102 | 171500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20250102 | 171400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20250102 | 171300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20250102 | 171200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20250102 | 171100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20250102 | 171000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20250102 | 170900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20250102 | 170800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20250102 | 170700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20250102 | 170600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20250102 | 170500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20250102 | 170400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20250102 | 170300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20250102 | 170200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20250102 | 170100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20250102 | 170000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20250102 | 165900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20250102 | 165800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20250102 | 165700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20250102 | 165600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 29909 |
| 153 | 20250102 | 165500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20250102 | 165400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20250102 | 165300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20250102 | 165200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20250102 | 165100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20250102 | 165000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20250102 | 164900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20250102 | 164800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20250102 | 164700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20250102 | 164600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20250102 | 164500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20250102 | 164400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20250102 | 164300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20250102 | 164200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20250102 | 164100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20250102 | 164000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20250102 | 163900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20250102 | 163800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20250102 | 163700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20250102 | 163600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20250102 | 163500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20250102 | 163400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20250102 | 163300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20250102 | 163200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20250102 | 163100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20250102 | 163000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20250102 | 162900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20250102 | 162800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20250102 | 162700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20250102 | 162600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 29909 |
| 183 | 20250102 | 162500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20250102 | 162400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20250102 | 162300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20250102 | 162200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20250102 | 162100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20250102 | 162000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20250102 | 161900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20250102 | 161800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20250102 | 161700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20250102 | 161600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20250102 | 161500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20250102 | 161400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20250102 | 161300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20250102 | 161200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20250102 | 161100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20250102 | 161000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20250102 | 160900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20250102 | 160800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20250102 | 160700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20250102 | 160600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20250102 | 160500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20250102 | 160400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20250102 | 160300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20250102 | 160200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20250102 | 160100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20250102 | 160000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20250102 | 155900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20250102 | 155800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20250102 | 155700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20250102 | 155600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 29909 |
| 213 | 20250102 | 155500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20250102 | 155400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20250102 | 155300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20250102 | 155200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20250102 | 155100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20250102 | 155000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20250102 | 154900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20250102 | 154800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20250102 | 154700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20250102 | 154600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20250102 | 154500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20250102 | 154400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20250102 | 154300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20250102 | 154200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 227 | 20250102 | 154100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 228 | 20250102 | 154000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 229 | 20250102 | 153900 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 230 | 20250102 | 153800 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 231 | 20250102 | 153700 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 232 | 20250102 | 153600 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 233 | 20250102 | 153500 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 234 | 20250102 | 153400 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 235 | 20250102 | 153300 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 236 | 20250102 | 153200 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 237 | 20250102 | 153100 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 238 | 20250102 | 153000 | 111213005250 | 34400 | 34400 | 34400 | 34400 | 29909 |
| 239 | 20250102 | 152900 | 110184135650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 240 | 20250102 | 152800 | 110184135650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 241 | 20250102 | 152700 | 110184135650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 242 | 20250102 | 152600 | 110184135650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 243 | 20250102 | 152500 | 110184135650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 244 | 20250102 | 152400 | 110184135650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 245 | 20250102 | 152300 | 110184135650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 246 | 20250102 | 152200 | 110184135650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 247 | 20250102 | 152100 | 110184135650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 248 | 20250102 | 152000 | 110184135650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 249 | 20250102 | 151900 | 110184135650 | 34700 | 34800 | 34850 | 34500 | 19364 |
| 250 | 20250102 | 151800 | 109513454200 | 34800 | 34700 | 34850 | 34600 | 14191 |
| 251 | 20250102 | 151700 | 109021400650 | 34650 | 34800 | 34850 | 34600 | 11100 |
| 252 | 20250102 | 151600 | 108635995350 | 34800 | 34850 | 34950 | 34750 | 6993 |
| 253 | 20250102 | 151500 | 108392494900 | 34850 | 34950 | 35000 | 34850 | 11483 |
| 254 | 20250102 | 151400 | 107991470450 | 34950 | 34900 | 35200 | 34850 | 11403 |
| 255 | 20250102 | 151300 | 107591913500 | 34850 | 34900 | 34900 | 34650 | 11981 |
| 256 | 20250102 | 151200 | 107175027550 | 34900 | 34900 | 34950 | 34850 | 4603 |
| 257 | 20250102 | 151100 | 107014397950 | 34900 | 35100 | 35150 | 34900 | 6743 |
| 258 | 20250102 | 151000 | 106778140700 | 35100 | 34950 | 35100 | 34850 | 10638 |
| 259 | 20250102 | 150900 | 106406048200 | 34900 | 35100 | 35150 | 34800 | 18854 |
| 260 | 20250102 | 150800 | 105746799550 | 35100 | 35200 | 35250 | 35100 | 7040 |
| 261 | 20250102 | 150700 | 105499099200 | 35200 | 35050 | 35250 | 35050 | 8379 |
| 262 | 20250102 | 150600 | 105204392300 | 35050 | 35100 | 35250 | 35050 | 8504 |
| 263 | 20250102 | 150500 | 104905599950 | 35200 | 35200 | 35250 | 35000 | 19546 |
| 264 | 20250102 | 150400 | 104219572750 | 35200 | 35250 | 35400 | 35150 | 11784 |
| 265 | 20250102 | 150300 | 103804234900 | 35300 | 35250 | 35350 | 35200 | 9560 |
| 266 | 20250102 | 150200 | 103466951250 | 35250 | 35400 | 35400 | 35100 | 15024 |
| 267 | 20250102 | 150100 | 102938235600 | 35400 | 35300 | 35400 | 35150 | 12187 |
| 268 | 20250102 | 150000 | 102508322300 | 35250 | 35550 | 35550 | 35100 | 25403 |
| 269 | 20250102 | 145900 | 101610612650 | 35550 | 35850 | 35950 | 35500 | 40463 |
| 270 | 20250102 | 145800 | 100165922250 | 35900 | 35050 | 35900 | 35050 | 73693 |
| 271 | 20250102 | 145700 | 97546210500 | 35050 | 34800 | 35050 | 34800 | 21048 |
| 272 | 20250102 | 145600 | 96810666750 | 34750 | 34750 | 34850 | 34600 | 13189 |
| 273 | 20250102 | 145500 | 96352734400 | 34750 | 34600 | 34750 | 34450 | 7684 |
| 274 | 20250102 | 145400 | 96086978050 | 34600 | 34500 | 34650 | 34500 | 7062 |
| 275 | 20250102 | 145300 | 95842621250 | 34600 | 34600 | 34650 | 34450 | 6398 |
| 276 | 20250102 | 145200 | 95621682950 | 34550 | 34550 | 34600 | 34400 | 10135 |
| 277 | 20250102 | 145100 | 95271988250 | 34550 | 34450 | 34650 | 34450 | 8250 |
| 278 | 20250102 | 145000 | 94986975650 | 34450 | 34650 | 34750 | 34350 | 16714 |
| 279 | 20250102 | 144900 | 94409296450 | 34600 | 34850 | 34900 | 34550 | 19886 |
| 280 | 20250102 | 144800 | 93719338150 | 34850 | 34850 | 34950 | 34700 | 21177 |
| 281 | 20250102 | 144700 | 92981420050 | 34900 | 34650 | 35200 | 34600 | 67157 |
| 282 | 20250102 | 144600 | 90632710950 | 34650 | 34450 | 34700 | 34350 | 9000 |
| 283 | 20250102 | 144500 | 90322162750 | 34450 | 34400 | 34500 | 34300 | 5154 |
| 284 | 20250102 | 144400 | 90144802350 | 34450 | 34600 | 34600 | 34400 | 7373 |
| 285 | 20250102 | 144300 | 89890338700 | 34600 | 34300 | 34650 | 34300 | 17828 |
| 286 | 20250102 | 144200 | 89273961050 | 34300 | 34400 | 34450 | 34150 | 9595 |
| 287 | 20250102 | 144100 | 88945173300 | 34400 | 34350 | 34500 | 34250 | 10255 |
| 288 | 20250102 | 144000 | 88592135300 | 34300 | 34300 | 34350 | 34150 | 7396 |
| 289 | 20250102 | 143900 | 88338832950 | 34300 | 34150 | 34300 | 34150 | 6136 |
| 290 | 20250102 | 143800 | 88128902650 | 34150 | 34400 | 34450 | 34150 | 10616 |
| 291 | 20250102 | 143700 | 87764312750 | 34400 | 34150 | 34400 | 34150 | 13994 |
| 292 | 20250102 | 143600 | 87284368050 | 34150 | 34200 | 34300 | 34150 | 11612 |
| 293 | 20250102 | 143500 | 86887175800 | 34200 | 34300 | 34300 | 34200 | 8569 |
| 294 | 20250102 | 143400 | 86593784900 | 34350 | 34400 | 34500 | 34300 | 13021 |
| 295 | 20250102 | 143300 | 86145907950 | 34450 | 34200 | 34500 | 34200 | 17838 |
| 296 | 20250102 | 143200 | 85532986800 | 34300 | 34550 | 34600 | 34200 | 28096 |
| 297 | 20250102 | 143100 | 84566374250 | 34550 | 34650 | 34800 | 34500 | 25273 |
| 298 | 20250102 | 143000 | 83690259050 | 34650 | 34800 | 34850 | 34600 | 40234 |
| 299 | 20250102 | 142900 | 82291969900 | 34850 | 34400 | 35000 | 34350 | 43907 |
| 300 | 20250102 | 142800 | 80767438300 | 34400 | 34450 | 34750 | 34350 | 21694 |
| 301 | 20250102 | 142700 | 80019244700 | 34500 | 34300 | 34800 | 34200 | 33543 |
| 302 | 20250102 | 142600 | 78862585450 | 34300 | 34300 | 34500 | 34250 | 15479 |
| 303 | 20250102 | 142500 | 78330686550 | 34300 | 34250 | 34550 | 34200 | 30139 |
| 304 | 20250102 | 142400 | 77295238050 | 34250 | 34250 | 34400 | 34100 | 33109 |
| 305 | 20250102 | 142300 | 76160930800 | 34250 | 34550 | 34550 | 34150 | 25266 |
| 306 | 20250102 | 142200 | 75293431550 | 34550 | 34450 | 35000 | 34250 | 88510 |
| 307 | 20250102 | 142100 | 72228507950 | 34500 | 33950 | 34600 | 33850 | 65179 |
| 308 | 20250102 | 142000 | 69996474500 | 34000 | 33300 | 34000 | 33250 | 30326 |
| 309 | 20250102 | 141900 | 68974705250 | 33300 | 33400 | 33450 | 33150 | 5269 |
| 310 | 20250102 | 141800 | 68799176000 | 33450 | 33050 | 33450 | 33000 | 8273 |
| 311 | 20250102 | 141700 | 68524355300 | 33000 | 33000 | 33150 | 32950 | 2419 |
| 312 | 20250102 | 141600 | 68444440100 | 33050 | 33000 | 33050 | 32950 | 1358 |
| 313 | 20250102 | 141500 | 68399637150 | 32900 | 32900 | 33200 | 32850 | 1884 |
| 314 | 20250102 | 141400 | 68337467950 | 32800 | 33050 | 33100 | 32800 | 5270 |
| 315 | 20250102 | 141300 | 68164196550 | 33050 | 32950 | 33050 | 32950 | 1718 |
| 316 | 20250102 | 141200 | 68107497150 | 32950 | 32850 | 33000 | 32850 | 2533 |
| 317 | 20250102 | 141100 | 68024023000 | 32850 | 32750 | 33050 | 32750 | 5624 |
| 318 | 20250102 | 141000 | 67839202400 | 32750 | 32800 | 32850 | 32350 | 18521 |
| 319 | 20250102 | 140900 | 67234653500 | 32800 | 32950 | 32950 | 32750 | 7656 |
| 320 | 20250102 | 140800 | 66983098400 | 33000 | 32950 | 33000 | 32950 | 1744 |
| 321 | 20250102 | 140700 | 66925630650 | 32950 | 33100 | 33100 | 32950 | 6573 |
| 322 | 20250102 | 140600 | 66708653000 | 33100 | 33200 | 33200 | 33050 | 3403 |
| 323 | 20250102 | 140500 | 66595984600 | 33200 | 33300 | 33300 | 33150 | 1752 |
| 324 | 20250102 | 140400 | 66537841850 | 33300 | 33200 | 33350 | 33150 | 555 |
| 325 | 20250102 | 140300 | 66519423000 | 33200 | 33500 | 33500 | 33200 | 5334 |
| 326 | 20250102 | 140200 | 66341370200 | 33500 | 33050 | 33500 | 33050 | 9326 |
| 327 | 20250102 | 140100 | 66030656900 | 33050 | 33150 | 33350 | 33000 | 11522 |
| 328 | 20250102 | 140000 | 65649132850 | 33050 | 33200 | 33200 | 33050 | 2692 |
| 329 | 20250102 | 135900 | 65559997300 | 33100 | 33050 | 33200 | 33000 | 4826 |
| 330 | 20250102 | 135800 | 65400385100 | 33100 | 33250 | 33250 | 33000 | 14832 |
| 331 | 20250102 | 135700 | 64909757950 | 33250 | 33250 | 33300 | 33200 | 1278 |
| 332 | 20250102 | 135600 | 64867251650 | 33250 | 33300 | 33350 | 33250 | 1952 |
| 333 | 20250102 | 135500 | 64802311450 | 33300 | 33300 | 33300 | 33250 | 1877 |
| 334 | 20250102 | 135400 | 64739835450 | 33300 | 33300 | 33350 | 33250 | 1379 |
| 335 | 20250102 | 135300 | 64693949950 | 33350 | 33450 | 33450 | 33300 | 2543 |
| 336 | 20250102 | 135200 | 64609113650 | 33500 | 33450 | 33550 | 33400 | 3421 |
| 337 | 20250102 | 135100 | 64494629400 | 33450 | 33250 | 33450 | 33200 | 2436 |
| 338 | 20250102 | 135000 | 64413347050 | 33250 | 33200 | 33250 | 33150 | 1353 |
| 339 | 20250102 | 134900 | 64368384350 | 33200 | 33200 | 33350 | 33200 | 2654 |
| 340 | 20250102 | 134800 | 64280221100 | 33200 | 33350 | 33350 | 33200 | 2571 |
| 341 | 20250102 | 134700 | 64194709700 | 33300 | 33400 | 33400 | 33250 | 1309 |
| 342 | 20250102 | 134600 | 64151028200 | 33400 | 33300 | 33400 | 33200 | 3114 |
| 343 | 20250102 | 134500 | 64047293800 | 33300 | 33250 | 33350 | 33250 | 1624 |
| 344 | 20250102 | 134400 | 63993202650 | 33300 | 33350 | 33350 | 33250 | 2473 |
| 345 | 20250102 | 134300 | 63910814000 | 33350 | 33400 | 33500 | 33350 | 790 |
| 346 | 20250102 | 134200 | 63884422900 | 33500 | 33250 | 33500 | 33250 | 4587 |
| 347 | 20250102 | 134100 | 63730982450 | 33250 | 33200 | 33300 | 33150 | 2769 |
| 348 | 20250102 | 134000 | 63639020200 | 33200 | 33400 | 33500 | 33200 | 6061 |
| 349 | 20250102 | 133900 | 63437168550 | 33400 | 33550 | 33550 | 33350 | 3564 |
| 350 | 20250102 | 133800 | 63318093600 | 33550 | 33600 | 33650 | 33500 | 2730 |
| 351 | 20250102 | 133700 | 63226572700 | 33600 | 33750 | 33750 | 33600 | 2207 |
| 352 | 20250102 | 133600 | 63152283150 | 33750 | 33750 | 33900 | 33700 | 6687 |
| 353 | 20250102 | 133500 | 62926201200 | 33750 | 33400 | 33800 | 33400 | 5317 |
| 354 | 20250102 | 133400 | 62747128900 | 33500 | 33350 | 33500 | 33250 | 3772 |
| 355 | 20250102 | 133300 | 62621311100 | 33300 | 33400 | 33450 | 33250 | 2341 |
| 356 | 20250102 | 133200 | 62543327600 | 33400 | 33400 | 33500 | 33350 | 1903 |
| 357 | 20250102 | 133100 | 62479746900 | 33400 | 33400 | 33450 | 33250 | 6324 |
| 358 | 20250102 | 133000 | 62268983900 | 33400 | 33350 | 33450 | 33350 | 1416 |
| 359 | 20250102 | 132900 | 62221704300 | 33350 | 33550 | 33600 | 33300 | 6998 |
| 360 | 20250102 | 132800 | 61987909350 | 33550 | 33500 | 33800 | 33500 | 1956 |
| 361 | 20250102 | 132700 | 61922065700 | 33500 | 33500 | 33650 | 33450 | 3078 |
| 362 | 20250102 | 132600 | 61818925100 | 33550 | 33550 | 33550 | 33450 | 2328 |
| 363 | 20250102 | 132500 | 61740928950 | 33450 | 33600 | 33600 | 33450 | 4910 |
| 364 | 20250102 | 132400 | 61576158050 | 33600 | 33700 | 33700 | 33600 | 1832 |
| 365 | 20250102 | 132300 | 61514527050 | 33700 | 33750 | 33750 | 33650 | 940 |
| 366 | 20250102 | 132200 | 61482847950 | 33700 | 33600 | 33850 | 33550 | 3183 |
| 367 | 20250102 | 132100 | 61375687100 | 33550 | 33650 | 33700 | 33550 | 3605 |
| 368 | 20250102 | 132000 | 61254525800 | 33700 | 33600 | 34000 | 33550 | 8664 |
| 369 | 20250102 | 131900 | 60961741050 | 33600 | 33800 | 33850 | 33500 | 7572 |
| 370 | 20250102 | 131800 | 60706704700 | 33750 | 33850 | 34100 | 33750 | 18663 |
| 371 | 20250102 | 131700 | 60073264900 | 33900 | 33650 | 33950 | 33650 | 5586 |
| 372 | 20250102 | 131600 | 59884179450 | 33650 | 33750 | 33750 | 33600 | 3199 |
| 373 | 20250102 | 131500 | 59776443700 | 33750 | 33850 | 34000 | 33700 | 8096 |
| 374 | 20250102 | 131400 | 59502189850 | 33900 | 33700 | 34000 | 33700 | 18330 |
| 375 | 20250102 | 131300 | 58880919350 | 33700 | 33500 | 33750 | 33350 | 6918 |
| 376 | 20250102 | 131200 | 58648310250 | 33500 | 33300 | 33550 | 33250 | 5860 |
| 377 | 20250102 | 131100 | 58452442650 | 33250 | 33500 | 33600 | 33250 | 6290 |
| 378 | 20250102 | 131000 | 58242055100 | 33500 | 33400 | 33500 | 33300 | 5828 |
| 379 | 20250102 | 130900 | 58047390600 | 33350 | 33300 | 33450 | 33250 | 5491 |
| 380 | 20250102 | 130800 | 57864165950 | 33300 | 33300 | 33400 | 33250 | 3808 |
| 381 | 20250102 | 130700 | 57737348400 | 33300 | 33250 | 33350 | 33150 | 5869 |
| 382 | 20250102 | 130600 | 57542270900 | 33250 | 33000 | 33300 | 32950 | 13678 |
| 383 | 20250102 | 130500 | 57089028650 | 33000 | 32950 | 33100 | 32900 | 14855 |
| 384 | 20250102 | 130400 | 56598995550 | 32950 | 33250 | 33300 | 32900 | 17644 |
| 385 | 20250102 | 130300 | 56015640450 | 33300 | 33250 | 33400 | 33100 | 20178 |
| 386 | 20250102 | 130200 | 55344981400 | 33250 | 33700 | 33750 | 33250 | 24426 |
| 387 | 20250102 | 130100 | 54528187500 | 33750 | 33600 | 33750 | 33500 | 11797 |
| 388 | 20250102 | 130000 | 54131884000 | 33600 | 33750 | 33800 | 33600 | 9023 |
| 389 | 20250102 | 125900 | 53828092700 | 33800 | 33750 | 34000 | 33700 | 6500 |
| 390 | 20250102 | 125800 | 53607857300 | 33800 | 34050 | 34150 | 33700 | 18763 |
| 391 | 20250102 | 125700 | 52971792050 | 34050 | 34150 | 34350 | 34000 | 17987 |
| 392 | 20250102 | 125600 | 52357325700 | 34150 | 33650 | 34200 | 33600 | 14577 |
| 393 | 20250102 | 125500 | 51863230500 | 33650 | 33700 | 33750 | 33550 | 10067 |
| 394 | 20250102 | 125400 | 51524606750 | 33700 | 33700 | 33900 | 33650 | 8524 |
| 395 | 20250102 | 125300 | 51236591150 | 33650 | 34050 | 34100 | 33600 | 22166 |
| 396 | 20250102 | 125200 | 50486722750 | 34050 | 34300 | 34300 | 33850 | 30518 |
| 397 | 20250102 | 125100 | 49448712250 | 34250 | 33900 | 34700 | 33900 | 53439 |
| 398 | 20250102 | 125000 | 47617586900 | 33900 | 33600 | 34000 | 33550 | 15526 |
| 399 | 20250102 | 124900 | 47093178250 | 33650 | 33700 | 33750 | 33600 | 11060 |
| 400 | 20250102 | 124800 | 46720744550 | 33700 | 33750 | 33850 | 33600 | 7987 |
| 401 | 20250102 | 124700 | 46451280550 | 33800 | 33650 | 33800 | 33400 | 20444 |
| 402 | 20250102 | 124600 | 45764498200 | 33650 | 33750 | 33850 | 33600 | 21060 |
| 403 | 20250102 | 124500 | 45054366700 | 33750 | 33850 | 33950 | 33650 | 26486 |
| 404 | 20250102 | 124400 | 44158853000 | 33800 | 34000 | 34150 | 33750 | 74280 |
| 405 | 20250102 | 124300 | 41635484400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 406 | 20250102 | 124200 | 41635484400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 407 | 20250102 | 124100 | 41635484400 | 33900 | 33250 | 33900 | 33250 | 54609 |
| 408 | 20250102 | 124000 | 39796686150 | 33350 | 33150 | 33350 | 33100 | 10428 |
| 409 | 20250102 | 123900 | 39450714550 | 33150 | 33350 | 33350 | 33100 | 8302 |
| 410 | 20250102 | 123800 | 39174610600 | 33350 | 33150 | 33400 | 33050 | 9858 |
| 411 | 20250102 | 123700 | 38846581950 | 33300 | 33250 | 33350 | 33000 | 18240 |
| 412 | 20250102 | 123600 | 38242383300 | 33200 | 33300 | 33500 | 33150 | 24238 |
| 413 | 20250102 | 123500 | 37435224400 | 33200 | 33050 | 33600 | 33050 | 36157 |
| 414 | 20250102 | 123400 | 36227095300 | 33150 | 32800 | 33150 | 32750 | 9174 |
| 415 | 20250102 | 123300 | 35924889050 | 32800 | 33000 | 33050 | 32750 | 8759 |
| 416 | 20250102 | 123200 | 35636807100 | 33000 | 32800 | 33050 | 32600 | 20321 |
| 417 | 20250102 | 123100 | 34970573900 | 32800 | 33200 | 33250 | 32750 | 25373 |
| 418 | 20250102 | 123000 | 34134695350 | 33100 | 33300 | 33350 | 33050 | 22887 |
| 419 | 20250102 | 122900 | 33375412550 | 33300 | 33200 | 33550 | 33050 | 48941 |
| 420 | 20250102 | 122800 | 31747046350 | 33100 | 32700 | 33450 | 32650 | 56859 |
| 421 | 20250102 | 122700 | 29859839350 | 32650 | 32950 | 33050 | 32550 | 38680 |
| 422 | 20250102 | 122600 | 28592672500 | 33000 | 32450 | 33100 | 32450 | 63164 |
| 423 | 20250102 | 122500 | 26518698500 | 32500 | 32250 | 32600 | 32250 | 41146 |
| 424 | 20250102 | 122400 | 25183318200 | 32300 | 31950 | 32350 | 31900 | 28250 |
| 425 | 20250102 | 122300 | 24273800150 | 31900 | 32050 | 32100 | 31850 | 13058 |
| 426 | 20250102 | 122200 | 23856488000 | 32100 | 31750 | 32250 | 31750 | 35135 |
| 427 | 20250102 | 122100 | 22730047300 | 31750 | 31450 | 31800 | 31450 | 10404 |
| 428 | 20250102 | 122000 | 22400396550 | 31350 | 31350 | 31500 | 31300 | 4332 |
| 429 | 20250102 | 121900 | 22264432650 | 31350 | 31300 | 31400 | 31300 | 1265 |
| 430 | 20250102 | 121800 | 22224786800 | 31300 | 31400 | 31400 | 31300 | 769 |
| 431 | 20250102 | 121700 | 22200666150 | 31400 | 31400 | 31450 | 31350 | 891 |
| 432 | 20250102 | 121600 | 22172686950 | 31450 | 31500 | 31550 | 31450 | 2724 |
| 433 | 20250102 | 121500 | 22086943250 | 31500 | 31400 | 31550 | 31300 | 3981 |
| 434 | 20250102 | 121400 | 21961742200 | 31400 | 31250 | 31450 | 31250 | 2286 |
| 435 | 20250102 | 121300 | 21890148400 | 31250 | 31250 | 31300 | 31200 | 720 |
| 436 | 20250102 | 121200 | 21867630150 | 31200 | 31400 | 31450 | 31200 | 3161 |
| 437 | 20250102 | 121100 | 21768744100 | 31450 | 31300 | 31500 | 31250 | 3208 |
| 438 | 20250102 | 121000 | 21667956550 | 31250 | 31200 | 31300 | 31150 | 2496 |
| 439 | 20250102 | 120900 | 21590096250 | 31200 | 31350 | 31400 | 31200 | 5511 |
| 440 | 20250102 | 120800 | 21417694950 | 31350 | 31350 | 31400 | 31250 | 5377 |
| 441 | 20250102 | 120700 | 21249402800 | 31350 | 31450 | 31500 | 31350 | 3639 |
| 442 | 20250102 | 120600 | 21135027500 | 31450 | 31750 | 31750 | 31450 | 9610 |
| 443 | 20250102 | 120500 | 20831192700 | 31750 | 31500 | 31800 | 31400 | 15360 |
| 444 | 20250102 | 120400 | 20344694700 | 31550 | 31400 | 31600 | 31400 | 13100 |
| 445 | 20250102 | 120300 | 19931842200 | 31350 | 31300 | 31400 | 31250 | 1971 |
| 446 | 20250102 | 120200 | 19870112800 | 31300 | 31250 | 31300 | 31200 | 1780 |
| 447 | 20250102 | 120100 | 19814443400 | 31200 | 31400 | 31400 | 31200 | 6467 |
| 448 | 20250102 | 120000 | 19612075400 | 31400 | 31350 | 31450 | 31350 | 3385 |
| 449 | 20250102 | 115900 | 19505833300 | 31350 | 31350 | 31400 | 31300 | 3074 |
| 450 | 20250102 | 115800 | 19409400950 | 31300 | 31250 | 31300 | 31200 | 799 |
| 451 | 20250102 | 115700 | 19384407000 | 31250 | 31500 | 31500 | 31200 | 6503 |
| 452 | 20250102 | 115600 | 19180443400 | 31500 | 31350 | 31500 | 31300 | 6105 |
| 453 | 20250102 | 115500 | 18988795750 | 31350 | 31400 | 31400 | 31200 | 11716 |
| 454 | 20250102 | 115400 | 18622752950 | 31400 | 31350 | 31400 | 31300 | 767 |
| 455 | 20250102 | 115300 | 18598709350 | 31350 | 31450 | 31450 | 31250 | 3483 |
| 456 | 20250102 | 115200 | 18489525900 | 31450 | 31450 | 31550 | 31400 | 9484 |
| 457 | 20250102 | 115100 | 18191005950 | 31450 | 31250 | 31450 | 31250 | 11189 |
| 458 | 20250102 | 115000 | 17839976400 | 31250 | 31250 | 31250 | 31150 | 973 |
| 459 | 20250102 | 114900 | 17809645350 | 31250 | 31200 | 31250 | 31150 | 958 |
| 460 | 20250102 | 114800 | 17779787100 | 31200 | 31200 | 31250 | 31200 | 923 |
| 461 | 20250102 | 114700 | 17750948150 | 31200 | 31200 | 31250 | 31150 | 392 |
| 462 | 20250102 | 114600 | 17738714000 | 31200 | 31150 | 31200 | 31050 | 1234 |
| 463 | 20250102 | 114500 | 17700281700 | 31050 | 31100 | 31100 | 31050 | 1104 |
| 464 | 20250102 | 114400 | 17665958650 | 31100 | 31150 | 31150 | 31100 | 943 |
| 465 | 20250102 | 114300 | 17636630900 | 31150 | 31150 | 31200 | 31100 | 1697 |
| 466 | 20250102 | 114200 | 17583824150 | 31100 | 31150 | 31250 | 31100 | 2600 |
| 467 | 20250102 | 114100 | 17502825050 | 31150 | 31300 | 31300 | 31100 | 3130 |
| 468 | 20250102 | 114000 | 17405189000 | 31300 | 31200 | 31300 | 31150 | 1372 |
| 469 | 20250102 | 113900 | 17362351500 | 31250 | 31300 | 31400 | 31250 | 2599 |
| 470 | 20250102 | 113800 | 17281014700 | 31250 | 31400 | 31450 | 31250 | 7997 |
| 471 | 20250102 | 113700 | 17030026150 | 31350 | 31400 | 31400 | 31350 | 733 |
| 472 | 20250102 | 113600 | 17007038650 | 31400 | 31300 | 31400 | 31300 | 2706 |
| 473 | 20250102 | 113500 | 16922186500 | 31300 | 31300 | 31400 | 31250 | 2203 |
| 474 | 20250102 | 113400 | 16853166750 | 31300 | 31350 | 31400 | 31300 | 4302 |
| 475 | 20250102 | 113300 | 16718328900 | 31350 | 31300 | 31400 | 31250 | 2948 |
| 476 | 20250102 | 113200 | 16625956300 | 31300 | 31250 | 31400 | 31250 | 3738 |
| 477 | 20250102 | 113100 | 16508901000 | 31250 | 31100 | 31300 | 31100 | 2702 |
| 478 | 20250102 | 113000 | 16424590250 | 31150 | 31200 | 31200 | 31100 | 2093 |
| 479 | 20250102 | 112900 | 16359449500 | 31200 | 31150 | 31200 | 31100 | 822 |
| 480 | 20250102 | 112800 | 16333850200 | 31150 | 31100 | 31150 | 31050 | 1894 |
| 481 | 20250102 | 112700 | 16274919800 | 31050 | 31000 | 31100 | 31000 | 1473 |
| 482 | 20250102 | 112600 | 16229194900 | 31000 | 31000 | 31050 | 31000 | 2167 |
| 483 | 20250102 | 112500 | 16161993550 | 31000 | 31050 | 31050 | 31000 | 1494 |
| 484 | 20250102 | 112400 | 16115610200 | 31050 | 31000 | 31050 | 30900 | 1180 |
| 485 | 20250102 | 112300 | 16079047650 | 31000 | 30900 | 31050 | 30900 | 2050 |
| 486 | 20250102 | 112200 | 16015530650 | 30850 | 30900 | 30900 | 30850 | 1001 |
| 487 | 20250102 | 112100 | 15984607350 | 30900 | 30900 | 30900 | 30900 | 518 |
| 488 | 20250102 | 112000 | 15968601150 | 30900 | 30900 | 30950 | 30900 | 1190 |
| 489 | 20250102 | 111900 | 15931830100 | 30900 | 30950 | 30950 | 30900 | 229 |
| 490 | 20250102 | 111800 | 15924748950 | 30900 | 30950 | 31000 | 30850 | 1629 |
| 491 | 20250102 | 111700 | 15874414100 | 30900 | 30950 | 30950 | 30900 | 888 |
| 492 | 20250102 | 111600 | 15846945500 | 31000 | 31000 | 31050 | 30950 | 1103 |
| 493 | 20250102 | 111500 | 15812758000 | 31000 | 30900 | 31000 | 30850 | 2351 |
| 494 | 20250102 | 111400 | 15740061850 | 30950 | 30850 | 30950 | 30850 | 372 |
| 495 | 20250102 | 111300 | 15728581100 | 30850 | 30850 | 30900 | 30800 | 597 |
| 496 | 20250102 | 111200 | 15710162650 | 30850 | 30800 | 30850 | 30750 | 1433 |
| 497 | 20250102 | 111100 | 15666026150 | 30800 | 30900 | 30900 | 30750 | 749 |
| 498 | 20250102 | 111000 | 15642964900 | 30800 | 30900 | 30900 | 30750 | 1389 |
| 499 | 20250102 | 110900 | 15600144550 | 30900 | 30900 | 30950 | 30800 | 640 |
| 500 | 20250102 | 110800 | 15580415950 | 30850 | 30950 | 31000 | 30850 | 1152 |
| 501 | 20250102 | 110700 | 15544783550 | 30950 | 30850 | 30950 | 30750 | 448 |
| 502 | 20250102 | 110600 | 15530957650 | 30800 | 30750 | 30800 | 30700 | 1523 |
| 503 | 20250102 | 110500 | 15484103000 | 30750 | 30900 | 30900 | 30750 | 2043 |
| 504 | 20250102 | 110400 | 15421099700 | 30850 | 31000 | 31000 | 30850 | 826 |
| 505 | 20250102 | 110300 | 15395558050 | 31000 | 30950 | 31000 | 30900 | 1531 |
| 506 | 20250102 | 110200 | 15348135550 | 30950 | 31000 | 31000 | 30900 | 1752 |
| 507 | 20250102 | 110100 | 15293904100 | 31050 | 30800 | 31050 | 30800 | 4963 |
| 508 | 20250102 | 110000 | 15140217100 | 30750 | 30800 | 30850 | 30700 | 106 |
| 509 | 20250102 | 105900 | 15136954550 | 30800 | 30750 | 30800 | 30650 | 1548 |
| 510 | 20250102 | 105800 | 15089374450 | 30700 | 30750 | 30750 | 30650 | 3528 |
| 511 | 20250102 | 105700 | 14981077900 | 30800 | 30850 | 30900 | 30800 | 2610 |
| 512 | 20250102 | 105600 | 14900628050 | 30850 | 30900 | 30950 | 30850 | 540 |
| 513 | 20250102 | 105500 | 14883954800 | 30950 | 30850 | 31000 | 30800 | 1488 |
| 514 | 20250102 | 105400 | 14837981750 | 30850 | 30750 | 30900 | 30750 | 2547 |
| 515 | 20250102 | 105300 | 14759599700 | 30750 | 30900 | 30950 | 30750 | 4576 |
| 516 | 20250102 | 105200 | 14618574550 | 30900 | 31000 | 31050 | 30900 | 5687 |
| 517 | 20250102 | 105100 | 14442516650 | 31000 | 31200 | 31200 | 31000 | 3306 |
| 518 | 20250102 | 105000 | 14339638450 | 31200 | 31050 | 31250 | 31050 | 4651 |
| 519 | 20250102 | 104900 | 14194876950 | 31050 | 30950 | 31150 | 30950 | 4130 |
| 520 | 20250102 | 104800 | 14066635350 | 30950 | 31250 | 31350 | 30950 | 9603 |
| 521 | 20250102 | 104700 | 13767279450 | 31250 | 31500 | 31500 | 31250 | 10966 |
| 522 | 20250102 | 104600 | 13422912950 | 31500 | 31050 | 31550 | 31000 | 22420 |
| 523 | 20250102 | 104500 | 12720318650 | 31050 | 31050 | 31050 | 30900 | 4711 |
| 524 | 20250102 | 104400 | 12574224450 | 31100 | 31150 | 31150 | 30850 | 8729 |
| 525 | 20250102 | 104300 | 12303395350 | 31100 | 31100 | 31350 | 31050 | 21159 |
| 526 | 20250102 | 104200 | 11642889400 | 31100 | 31100 | 31100 | 31000 | 2996 |
| 527 | 20250102 | 104100 | 11549815750 | 31050 | 31000 | 31050 | 30950 | 3771 |
| 528 | 20250102 | 104000 | 11432810800 | 31000 | 31000 | 31050 | 30950 | 4196 |
| 529 | 20250102 | 103900 | 11302761600 | 31000 | 30900 | 31050 | 30900 | 6014 |
| 530 | 20250102 | 103800 | 11116370750 | 30950 | 30800 | 30950 | 30700 | 4566 |
| 531 | 20250102 | 103700 | 10975842550 | 30850 | 30800 | 30850 | 30800 | 488 |
| 532 | 20250102 | 103600 | 10960790900 | 30800 | 30750 | 30900 | 30750 | 1647 |
| 533 | 20250102 | 103500 | 10910035850 | 30750 | 30750 | 30800 | 30750 | 1850 |
| 534 | 20250102 | 103400 | 10853100950 | 30800 | 30800 | 30900 | 30700 | 3864 |
| 535 | 20250102 | 103300 | 10734070100 | 30700 | 31100 | 31100 | 30700 | 4079 |
| 536 | 20250102 | 103200 | 10608319600 | 31050 | 31000 | 31050 | 30850 | 11232 |
| 537 | 20250102 | 103100 | 10260432350 | 31000 | 30750 | 31000 | 30650 | 20879 |
| 538 | 20250102 | 103000 | 9616900750 | 30750 | 30750 | 30800 | 30700 | 1535 |
| 539 | 20250102 | 102900 | 9569684100 | 30700 | 30650 | 30850 | 30650 | 3460 |
| 540 | 20250102 | 102800 | 9463246150 | 30700 | 30750 | 30750 | 30650 | 4477 |
| 541 | 20250102 | 102700 | 9325642150 | 30700 | 30750 | 30850 | 30700 | 4275 |
| 542 | 20250102 | 102600 | 9194053300 | 30750 | 30600 | 30800 | 30550 | 6895 |
| 543 | 20250102 | 102500 | 8982215800 | 30600 | 30750 | 30750 | 30600 | 5759 |
| 544 | 20250102 | 102400 | 8805412500 | 30750 | 30650 | 30750 | 30600 | 4144 |
| 545 | 20250102 | 102300 | 8678250250 | 30650 | 30600 | 30750 | 30500 | 9601 |
| 546 | 20250102 | 102200 | 8384045900 | 30600 | 30250 | 30650 | 30250 | 10516 |
| 547 | 20250102 | 102100 | 8063494550 | 30300 | 30200 | 30300 | 30200 | 1546 |
| 548 | 20250102 | 102000 | 8016706150 | 30250 | 30250 | 30300 | 30200 | 4305 |
| 549 | 20250102 | 101900 | 7886506500 | 30300 | 30150 | 30300 | 30150 | 3994 |
| 550 | 20250102 | 101800 | 7765899300 | 30150 | 30150 | 30200 | 30100 | 5830 |
| 551 | 20250102 | 101700 | 7590050800 | 30200 | 30300 | 30300 | 30150 | 2927 |
| 552 | 20250102 | 101600 | 7501575950 | 30300 | 30100 | 30350 | 30050 | 4443 |
| 553 | 20250102 | 101500 | 7367136650 | 30150 | 30000 | 30150 | 30000 | 1116 |
| 554 | 20250102 | 101400 | 7333573750 | 30000 | 30100 | 30200 | 29950 | 3252 |
| 555 | 20250102 | 101300 | 7235724150 | 30100 | 29950 | 30150 | 29950 | 5443 |
| 556 | 20250102 | 101200 | 7072372500 | 30000 | 30050 | 30050 | 29950 | 2257 |
| 557 | 20250102 | 101100 | 7004689050 | 30050 | 30100 | 30150 | 30050 | 2802 |
| 558 | 20250102 | 101000 | 6920366650 | 30100 | 29950 | 30150 | 29950 | 4217 |
| 559 | 20250102 | 100900 | 6793468550 | 29950 | 29900 | 30050 | 29850 | 3265 |
| 560 | 20250102 | 100800 | 6695645350 | 29900 | 29900 | 30000 | 29750 | 9601 |
| 561 | 20250102 | 100700 | 6409055250 | 29950 | 30150 | 30200 | 29950 | 10179 |
| 562 | 20250102 | 100600 | 6103090850 | 30150 | 29900 | 30250 | 29900 | 6751 |
| 563 | 20250102 | 100500 | 5899577850 | 29950 | 30150 | 30200 | 29800 | 20592 |
| 564 | 20250102 | 100400 | 5281229250 | 30150 | 30500 | 30500 | 30150 | 16035 |
| 565 | 20250102 | 100300 | 4795794500 | 30400 | 30700 | 30700 | 30250 | 14930 |
| 566 | 20250102 | 100200 | 4341713700 | 30700 | 30300 | 30800 | 30200 | 21717 |
| 567 | 20250102 | 100100 | 3682492000 | 30300 | 30800 | 31000 | 30100 | 35382 |
| 568 | 20250102 | 100000 | 2601732400 | 30800 | 30850 | 31200 | 30500 | 83219 |