31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 193100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 8021 |
| 3 | 20250102 | 193000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20250102 | 192900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20250102 | 192800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20250102 | 192700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20250102 | 192600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20250102 | 192500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20250102 | 192400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20250102 | 192300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20250102 | 192200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20250102 | 192100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20250102 | 192000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20250102 | 191900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20250102 | 191800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20250102 | 191700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20250102 | 191600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20250102 | 191500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20250102 | 191400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20250102 | 191300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20250102 | 191200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20250102 | 191100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20250102 | 191000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20250102 | 190900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20250102 | 190800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20250102 | 190700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20250102 | 190600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20250102 | 190500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20250102 | 190400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20250102 | 190300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20250102 | 190200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20250102 | 190100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 8021 |
| 33 | 20250102 | 190000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20250102 | 185900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20250102 | 185800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20250102 | 185700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20250102 | 185600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20250102 | 185500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20250102 | 185400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20250102 | 185300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20250102 | 185200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20250102 | 185100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20250102 | 185000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20250102 | 184900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20250102 | 184800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20250102 | 184700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20250102 | 184600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20250102 | 184500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20250102 | 184400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20250102 | 184300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20250102 | 184200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20250102 | 184100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20250102 | 184000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20250102 | 183900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20250102 | 183800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20250102 | 183700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20250102 | 183600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20250102 | 183500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20250102 | 183400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20250102 | 183300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20250102 | 183200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20250102 | 183100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 8021 |
| 63 | 20250102 | 183000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20250102 | 182900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20250102 | 182800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20250102 | 182700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20250102 | 182600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20250102 | 182500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20250102 | 182400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20250102 | 182300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20250102 | 182200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20250102 | 182100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20250102 | 182000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20250102 | 181900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20250102 | 181800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20250102 | 181700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20250102 | 181600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20250102 | 181500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20250102 | 181400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20250102 | 181300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20250102 | 181200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20250102 | 181100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20250102 | 181000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20250102 | 180900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20250102 | 180800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20250102 | 180700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20250102 | 180600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20250102 | 180500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20250102 | 180400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20250102 | 180300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20250102 | 180200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20250102 | 180100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 8021 |
| 93 | 20250102 | 180000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20250102 | 175900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20250102 | 175800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20250102 | 175700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20250102 | 175600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20250102 | 175500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20250102 | 175400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20250102 | 175300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20250102 | 175200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20250102 | 175100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20250102 | 175000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20250102 | 174900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20250102 | 174800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20250102 | 174700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20250102 | 174600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20250102 | 174500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20250102 | 174400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20250102 | 174300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20250102 | 174200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20250102 | 174100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20250102 | 174000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20250102 | 173900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20250102 | 173800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20250102 | 173700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20250102 | 173600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20250102 | 173500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20250102 | 173400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20250102 | 173300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20250102 | 173200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20250102 | 173100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 8021 |
| 123 | 20250102 | 173000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20250102 | 172900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20250102 | 172800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20250102 | 172700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20250102 | 172600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20250102 | 172500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20250102 | 172400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20250102 | 172300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20250102 | 172200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20250102 | 172100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20250102 | 172000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20250102 | 171900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20250102 | 171800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20250102 | 171700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20250102 | 171600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20250102 | 171500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20250102 | 171400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20250102 | 171300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20250102 | 171200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20250102 | 171100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20250102 | 171000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20250102 | 170900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20250102 | 170800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20250102 | 170700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20250102 | 170600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20250102 | 170500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20250102 | 170400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20250102 | 170300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20250102 | 170200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20250102 | 170100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 8021 |
| 153 | 20250102 | 170000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20250102 | 165900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20250102 | 165800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20250102 | 165700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20250102 | 165600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20250102 | 165500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20250102 | 165400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20250102 | 165300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20250102 | 165200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20250102 | 165100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20250102 | 165000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20250102 | 164900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20250102 | 164800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20250102 | 164700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20250102 | 164600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20250102 | 164500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20250102 | 164400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20250102 | 164300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20250102 | 164200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20250102 | 164100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20250102 | 164000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20250102 | 163900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20250102 | 163800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20250102 | 163700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20250102 | 163600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20250102 | 163500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20250102 | 163400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20250102 | 163300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20250102 | 163200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20250102 | 163100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 8021 |
| 183 | 20250102 | 163000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20250102 | 162900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20250102 | 162800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20250102 | 162700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20250102 | 162600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20250102 | 162500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20250102 | 162400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20250102 | 162300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20250102 | 162200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20250102 | 162100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20250102 | 162000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20250102 | 161900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20250102 | 161800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20250102 | 161700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20250102 | 161600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20250102 | 161500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20250102 | 161400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20250102 | 161300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20250102 | 161200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20250102 | 161100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20250102 | 161000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20250102 | 160900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20250102 | 160800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20250102 | 160700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20250102 | 160600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20250102 | 160500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20250102 | 160400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20250102 | 160300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20250102 | 160200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20250102 | 160100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 8021 |
| 213 | 20250102 | 160000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20250102 | 155900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20250102 | 155800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20250102 | 155700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20250102 | 155600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20250102 | 155500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20250102 | 155400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20250102 | 155300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20250102 | 155200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20250102 | 155100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20250102 | 155000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20250102 | 154900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20250102 | 154800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20250102 | 154700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20250102 | 154600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20250102 | 154500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20250102 | 154400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20250102 | 154300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20250102 | 154200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20250102 | 154100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20250102 | 154000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20250102 | 153900 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20250102 | 153800 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20250102 | 153700 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20250102 | 153600 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20250102 | 153500 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20250102 | 153400 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20250102 | 153300 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20250102 | 153200 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20250102 | 153100 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 8021 |
| 243 | 20250102 | 153000 | 22075457450 | 29000 | 29000 | 29000 | 29000 | 8021 |
| 244 | 20250102 | 152900 | 21842848450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 245 | 20250102 | 152800 | 21842848450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 246 | 20250102 | 152700 | 21842848450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 247 | 20250102 | 152600 | 21842848450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 248 | 20250102 | 152500 | 21842848450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 249 | 20250102 | 152400 | 21842848450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 250 | 20250102 | 152300 | 21842848450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 251 | 20250102 | 152200 | 21842848450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 252 | 20250102 | 152100 | 21842848450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 253 | 20250102 | 152000 | 21842848450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 254 | 20250102 | 151900 | 21842848450 | 29050 | 28950 | 29100 | 28900 | 1476 |
| 255 | 20250102 | 151800 | 21800089250 | 28950 | 28950 | 29000 | 28900 | 1817 |
| 256 | 20250102 | 151700 | 21747487150 | 29000 | 29000 | 29000 | 28950 | 429 |
| 257 | 20250102 | 151600 | 21735060250 | 29000 | 28950 | 29000 | 28950 | 451 |
| 258 | 20250102 | 151500 | 21721987050 | 28950 | 28950 | 29000 | 28950 | 736 |
| 259 | 20250102 | 151400 | 21700650800 | 29000 | 29000 | 29100 | 28950 | 2323 |
| 260 | 20250102 | 151300 | 21633278400 | 29000 | 29100 | 29150 | 29000 | 882 |
| 261 | 20250102 | 151200 | 21607635000 | 29100 | 29100 | 29150 | 29100 | 53 |
| 262 | 20250102 | 151100 | 21606092650 | 29100 | 29050 | 29100 | 29050 | 1441 |
| 263 | 20250102 | 151000 | 21564224200 | 29100 | 29250 | 29250 | 29000 | 5592 |
| 264 | 20250102 | 150900 | 21401837850 | 29250 | 29250 | 29250 | 29150 | 1597 |
| 265 | 20250102 | 150800 | 21355248050 | 29250 | 29300 | 29300 | 29250 | 1175 |
| 266 | 20250102 | 150700 | 21320874950 | 29250 | 29250 | 29300 | 29250 | 326 |
| 267 | 20250102 | 150600 | 21311329850 | 29250 | 29250 | 29300 | 29250 | 1703 |
| 268 | 20250102 | 150500 | 21261477550 | 29250 | 29200 | 29250 | 29150 | 1483 |
| 269 | 20250102 | 150400 | 21218121800 | 29250 | 29100 | 29250 | 29100 | 1670 |
| 270 | 20250102 | 150300 | 21169397200 | 29050 | 29050 | 29150 | 29050 | 1560 |
| 271 | 20250102 | 150200 | 21124017300 | 29050 | 29100 | 29150 | 29050 | 2437 |
| 272 | 20250102 | 150100 | 21053126750 | 29150 | 29100 | 29150 | 29050 | 994 |
| 273 | 20250102 | 150000 | 21024208500 | 29100 | 29050 | 29100 | 29000 | 1356 |
| 274 | 20250102 | 145900 | 20984793800 | 29050 | 29050 | 29150 | 29000 | 10101 |
| 275 | 20250102 | 145800 | 20691594350 | 29050 | 28950 | 29050 | 28900 | 2957 |
| 276 | 20250102 | 145700 | 20605911250 | 28900 | 29000 | 29050 | 28900 | 2822 |
| 277 | 20250102 | 145600 | 20524106050 | 28950 | 29000 | 29000 | 28900 | 2756 |
| 278 | 20250102 | 145500 | 20444303900 | 29000 | 29050 | 29050 | 28950 | 3049 |
| 279 | 20250102 | 145400 | 20355905100 | 29100 | 29200 | 29200 | 29000 | 6018 |
| 280 | 20250102 | 145300 | 20181124150 | 29100 | 29150 | 29200 | 29100 | 555 |
| 281 | 20250102 | 145200 | 20164944450 | 29150 | 29200 | 29250 | 29150 | 534 |
| 282 | 20250102 | 145100 | 20149359150 | 29150 | 29150 | 29150 | 29100 | 199 |
| 283 | 20250102 | 145000 | 20143558400 | 29150 | 29200 | 29250 | 29150 | 1059 |
| 284 | 20250102 | 144900 | 20112667550 | 29250 | 29250 | 29250 | 29150 | 509 |
| 285 | 20250102 | 144800 | 20097796000 | 29200 | 29250 | 29350 | 29150 | 8839 |
| 286 | 20250102 | 144700 | 19839065250 | 29250 | 29150 | 29250 | 29150 | 1467 |
| 287 | 20250102 | 144600 | 19796226300 | 29150 | 29100 | 29150 | 29100 | 1150 |
| 288 | 20250102 | 144500 | 19762721150 | 29150 | 29100 | 29200 | 29100 | 2440 |
| 289 | 20250102 | 144400 | 19691606350 | 29100 | 29100 | 29200 | 29100 | 770 |
| 290 | 20250102 | 144300 | 19669179250 | 29050 | 29050 | 29100 | 29050 | 1027 |
| 291 | 20250102 | 144200 | 19639309200 | 29000 | 29000 | 29050 | 29000 | 306 |
| 292 | 20250102 | 144100 | 19630426350 | 29000 | 29100 | 29100 | 28950 | 1209 |
| 293 | 20250102 | 144000 | 19595350250 | 29000 | 29000 | 29000 | 28950 | 297 |
| 294 | 20250102 | 143900 | 19586738900 | 29000 | 29150 | 29150 | 29000 | 1886 |
| 295 | 20250102 | 143800 | 19532009050 | 29200 | 29100 | 29200 | 29000 | 500 |
| 296 | 20250102 | 143700 | 19517452550 | 29100 | 29050 | 29100 | 29050 | 241 |
| 297 | 20250102 | 143600 | 19510451000 | 29050 | 29100 | 29100 | 29000 | 591 |
| 298 | 20250102 | 143500 | 19493272850 | 29050 | 29050 | 29150 | 29000 | 3471 |
| 299 | 20250102 | 143400 | 19392456300 | 29100 | 29100 | 29200 | 29050 | 500 |
| 300 | 20250102 | 143300 | 19377888300 | 29050 | 29050 | 29050 | 28950 | 2539 |
| 301 | 20250102 | 143200 | 19304237650 | 29100 | 29150 | 29200 | 29050 | 638 |
| 302 | 20250102 | 143100 | 19285661250 | 29100 | 29250 | 29300 | 29100 | 5743 |
| 303 | 20250102 | 143000 | 19118090050 | 29250 | 29250 | 29300 | 29250 | 4136 |
| 304 | 20250102 | 142900 | 18997068600 | 29250 | 29250 | 29250 | 29200 | 272 |
| 305 | 20250102 | 142800 | 18989119550 | 29300 | 29300 | 29300 | 29200 | 1490 |
| 306 | 20250102 | 142700 | 18945533700 | 29350 | 29150 | 29350 | 29100 | 4054 |
| 307 | 20250102 | 142600 | 18826916650 | 29150 | 29100 | 29200 | 29100 | 748 |
| 308 | 20250102 | 142500 | 18805139250 | 29100 | 29150 | 29150 | 29000 | 815 |
| 309 | 20250102 | 142400 | 18781463750 | 29150 | 29200 | 29250 | 29000 | 6310 |
| 310 | 20250102 | 142300 | 18598297950 | 29200 | 29250 | 29250 | 29200 | 861 |
| 311 | 20250102 | 142200 | 18573132100 | 29250 | 29150 | 29300 | 29150 | 2982 |
| 312 | 20250102 | 142100 | 18485929200 | 29150 | 29100 | 29250 | 29050 | 1125 |
| 313 | 20250102 | 142000 | 18453152600 | 29150 | 28950 | 29150 | 28900 | 2039 |
| 314 | 20250102 | 141900 | 18394010000 | 28950 | 29050 | 29050 | 28800 | 3624 |
| 315 | 20250102 | 141800 | 18289521750 | 29050 | 29050 | 29050 | 29000 | 116 |
| 316 | 20250102 | 141700 | 18286152200 | 29050 | 29050 | 29050 | 28900 | 1362 |
| 317 | 20250102 | 141600 | 18246685250 | 29050 | 29050 | 29100 | 28850 | 1608 |
| 318 | 20250102 | 141500 | 18200030850 | 29100 | 28950 | 29100 | 28950 | 1073 |
| 319 | 20250102 | 141400 | 18168910150 | 29000 | 29000 | 29000 | 28900 | 305 |
| 320 | 20250102 | 141300 | 18160071300 | 28900 | 28900 | 29000 | 28850 | 408 |
| 321 | 20250102 | 141200 | 18148263300 | 28900 | 28900 | 28900 | 28850 | 1606 |
| 322 | 20250102 | 141100 | 18101898050 | 28850 | 28900 | 29000 | 28850 | 1174 |
| 323 | 20250102 | 141000 | 18067974750 | 28850 | 28900 | 28950 | 28850 | 539 |
| 324 | 20250102 | 140900 | 18052393500 | 28900 | 29000 | 29000 | 28850 | 5003 |
| 325 | 20250102 | 140800 | 17907716250 | 29000 | 29200 | 29200 | 28950 | 3674 |
| 326 | 20250102 | 140700 | 17801100900 | 29150 | 29200 | 29200 | 29150 | 488 |
| 327 | 20250102 | 140600 | 17786865000 | 29200 | 29200 | 29250 | 29150 | 519 |
| 328 | 20250102 | 140500 | 17771713300 | 29200 | 29150 | 29300 | 29150 | 164 |
| 329 | 20250102 | 140400 | 17766913250 | 29150 | 29250 | 29300 | 29100 | 1691 |
| 330 | 20250102 | 140300 | 17717515600 | 29200 | 29050 | 29200 | 29050 | 1479 |
| 331 | 20250102 | 140200 | 17674470600 | 29050 | 29250 | 29250 | 29050 | 2606 |
| 332 | 20250102 | 140100 | 17598576950 | 29150 | 29300 | 29300 | 29150 | 672 |
| 333 | 20250102 | 140000 | 17578942250 | 29250 | 29250 | 29300 | 29200 | 314 |
| 334 | 20250102 | 135900 | 17569757250 | 29300 | 29300 | 29300 | 29250 | 500 |
| 335 | 20250102 | 135800 | 17555117950 | 29350 | 29300 | 29350 | 29300 | 260 |
| 336 | 20250102 | 135700 | 17547490700 | 29350 | 29400 | 29400 | 29300 | 264 |
| 337 | 20250102 | 135600 | 17539733200 | 29350 | 29400 | 29400 | 29350 | 392 |
| 338 | 20250102 | 135500 | 17528219650 | 29400 | 29400 | 29400 | 29350 | 684 |
| 339 | 20250102 | 135400 | 17508136300 | 29400 | 29350 | 29400 | 29350 | 320 |
| 340 | 20250102 | 135300 | 17498743300 | 29350 | 29350 | 29350 | 29350 | 302 |
| 341 | 20250102 | 135200 | 17489879600 | 29350 | 29250 | 29350 | 29200 | 2489 |
| 342 | 20250102 | 135100 | 17417038450 | 29250 | 29300 | 29300 | 29250 | 514 |
| 343 | 20250102 | 135000 | 17402000450 | 29300 | 29250 | 29300 | 29250 | 321 |
| 344 | 20250102 | 134900 | 17392610950 | 29250 | 29150 | 29250 | 29150 | 296 |
| 345 | 20250102 | 134800 | 17383961150 | 29250 | 29150 | 29250 | 29050 | 1032 |
| 346 | 20250102 | 134700 | 17353941650 | 29100 | 29100 | 29100 | 29100 | 552 |
| 347 | 20250102 | 134600 | 17337878450 | 29100 | 29050 | 29100 | 29050 | 309 |
| 348 | 20250102 | 134500 | 17328889500 | 29100 | 29300 | 29350 | 29050 | 2140 |
| 349 | 20250102 | 134400 | 17266501400 | 29200 | 29250 | 29300 | 29200 | 177 |
| 350 | 20250102 | 134300 | 17261326850 | 29300 | 29400 | 29400 | 29200 | 344 |
| 351 | 20250102 | 134200 | 17251247550 | 29400 | 29400 | 29400 | 29250 | 2475 |
| 352 | 20250102 | 134100 | 17178766100 | 29400 | 29300 | 29400 | 29300 | 2690 |
| 353 | 20250102 | 134000 | 17099920900 | 29250 | 29250 | 29250 | 29200 | 271 |
| 354 | 20250102 | 133900 | 17091996300 | 29250 | 29300 | 29300 | 29250 | 536 |
| 355 | 20250102 | 133800 | 17076305150 | 29300 | 29350 | 29350 | 29250 | 762 |
| 356 | 20250102 | 133700 | 17053993200 | 29350 | 29350 | 29350 | 29250 | 721 |
| 357 | 20250102 | 133600 | 17032844800 | 29300 | 29200 | 29350 | 29200 | 1094 |
| 358 | 20250102 | 133500 | 17000818850 | 29200 | 29150 | 29250 | 29050 | 1237 |
| 359 | 20250102 | 133400 | 16964780250 | 29200 | 29150 | 29200 | 29000 | 1224 |
| 360 | 20250102 | 133300 | 16929192900 | 29100 | 29250 | 29250 | 29000 | 880 |
| 361 | 20250102 | 133200 | 16903635450 | 29200 | 29000 | 29250 | 29000 | 631 |
| 362 | 20250102 | 133100 | 16885253250 | 29000 | 29200 | 29250 | 29000 | 1604 |
| 363 | 20250102 | 133000 | 16838622000 | 29250 | 29250 | 29250 | 29200 | 398 |
| 364 | 20250102 | 132900 | 16826999900 | 29250 | 29200 | 29250 | 29150 | 511 |
| 365 | 20250102 | 132800 | 16812086700 | 29150 | 29100 | 29200 | 29050 | 330 |
| 366 | 20250102 | 132700 | 16802472550 | 29100 | 29050 | 29100 | 29050 | 354 |
| 367 | 20250102 | 132600 | 16792177300 | 29100 | 29100 | 29100 | 29050 | 269 |
| 368 | 20250102 | 132500 | 16784350200 | 29100 | 29050 | 29100 | 29000 | 428 |
| 369 | 20250102 | 132400 | 16771922350 | 29050 | 29150 | 29150 | 28950 | 2421 |
| 370 | 20250102 | 132300 | 16701665600 | 29100 | 29150 | 29300 | 29100 | 484 |
| 371 | 20250102 | 132200 | 16687546350 | 29150 | 29200 | 29350 | 28950 | 9281 |
| 372 | 20250102 | 132100 | 16418024600 | 29200 | 29250 | 29300 | 29200 | 1792 |
| 373 | 20250102 | 132000 | 16365666100 | 29300 | 29300 | 29300 | 29250 | 257 |
| 374 | 20250102 | 131900 | 16358139450 | 29300 | 29350 | 29350 | 29300 | 622 |
| 375 | 20250102 | 131800 | 16339909000 | 29400 | 29350 | 29400 | 29250 | 1783 |
| 376 | 20250102 | 131700 | 16287668200 | 29400 | 29400 | 29400 | 29300 | 418 |
| 377 | 20250102 | 131600 | 16275399250 | 29400 | 29450 | 29450 | 29400 | 198 |
| 378 | 20250102 | 131500 | 16269577450 | 29400 | 29400 | 29450 | 29300 | 1032 |
| 379 | 20250102 | 131400 | 16239232850 | 29400 | 29350 | 29400 | 29250 | 1438 |
| 380 | 20250102 | 131300 | 16197056800 | 29400 | 29300 | 29400 | 29300 | 700 |
| 381 | 20250102 | 131200 | 16176529450 | 29300 | 29300 | 29300 | 29250 | 371 |
| 382 | 20250102 | 131100 | 16165659200 | 29250 | 29300 | 29300 | 29250 | 314 |
| 383 | 20250102 | 131000 | 16156471350 | 29300 | 29300 | 29300 | 29250 | 561 |
| 384 | 20250102 | 130900 | 16140056700 | 29250 | 29400 | 29400 | 29250 | 1110 |
| 385 | 20250102 | 130800 | 16107468700 | 29400 | 29300 | 29400 | 29250 | 560 |
| 386 | 20250102 | 130700 | 16091057700 | 29300 | 29300 | 29300 | 29200 | 1806 |
| 387 | 20250102 | 130600 | 16038185250 | 29350 | 29350 | 29350 | 29250 | 1281 |
| 388 | 20250102 | 130500 | 16000655500 | 29350 | 29400 | 29400 | 29300 | 3497 |
| 389 | 20250102 | 130400 | 15898153000 | 29400 | 29450 | 29550 | 29350 | 3740 |
| 390 | 20250102 | 130300 | 15788157400 | 29450 | 29600 | 29600 | 29450 | 2223 |
| 391 | 20250102 | 130200 | 15722573300 | 29550 | 29600 | 29650 | 29500 | 2081 |
| 392 | 20250102 | 130100 | 15660986450 | 29550 | 29550 | 29600 | 29550 | 102 |
| 393 | 20250102 | 130000 | 15657971150 | 29550 | 29550 | 29600 | 29500 | 693 |
| 394 | 20250102 | 125900 | 15637500900 | 29550 | 29550 | 29600 | 29500 | 167 |
| 395 | 20250102 | 125800 | 15632567250 | 29600 | 29550 | 29650 | 29550 | 1424 |
| 396 | 20250102 | 125700 | 15590461300 | 29550 | 29500 | 29650 | 29500 | 1500 |
| 397 | 20250102 | 125600 | 15546080850 | 29500 | 29400 | 29550 | 29400 | 803 |
| 398 | 20250102 | 125500 | 15522396050 | 29450 | 29550 | 29600 | 29400 | 2920 |
| 399 | 20250102 | 125400 | 15436217350 | 29600 | 29600 | 29700 | 29550 | 1184 |
| 400 | 20250102 | 125300 | 15401181500 | 29600 | 29750 | 29800 | 29550 | 2068 |
| 401 | 20250102 | 125200 | 15339900100 | 29800 | 29750 | 29800 | 29700 | 1006 |
| 402 | 20250102 | 125100 | 15309949500 | 29750 | 29600 | 29750 | 29550 | 1117 |
| 403 | 20250102 | 125000 | 15276800450 | 29600 | 29650 | 29700 | 29450 | 1879 |
| 404 | 20250102 | 124900 | 15221246000 | 29650 | 29700 | 29800 | 29650 | 3193 |
| 405 | 20250102 | 124800 | 15126444300 | 29650 | 29700 | 29850 | 29600 | 2884 |
| 406 | 20250102 | 124700 | 15040692700 | 29650 | 29850 | 29850 | 29550 | 4564 |
| 407 | 20250102 | 124600 | 14904970350 | 29850 | 29700 | 29900 | 29650 | 6947 |
| 408 | 20250102 | 124500 | 14697767000 | 29600 | 29850 | 29950 | 29600 | 5757 |
| 409 | 20250102 | 124400 | 14526506950 | 29900 | 29850 | 30000 | 29800 | 9178 |
| 410 | 20250102 | 124300 | 14251964500 | 29750 | 29700 | 29900 | 29650 | 4002 |
| 411 | 20250102 | 124200 | 14132508650 | 29800 | 29850 | 29900 | 29750 | 4993 |
| 412 | 20250102 | 124100 | 13983556900 | 29850 | 29600 | 29900 | 29500 | 9339 |
| 413 | 20250102 | 124000 | 13705468500 | 29600 | 29550 | 29650 | 29550 | 1909 |
| 414 | 20250102 | 123900 | 13648920300 | 29600 | 29600 | 29700 | 29450 | 3842 |
| 415 | 20250102 | 123800 | 13535217800 | 29450 | 29500 | 29600 | 29250 | 5220 |
| 416 | 20250102 | 123700 | 13381394350 | 29500 | 29700 | 29800 | 29450 | 5381 |
| 417 | 20250102 | 123600 | 13222208400 | 29800 | 29800 | 29900 | 29650 | 6960 |
| 418 | 20250102 | 123500 | 13015027800 | 29850 | 29800 | 29950 | 29700 | 12684 |
| 419 | 20250102 | 123400 | 12636653150 | 29800 | 29650 | 29800 | 29650 | 8386 |
| 420 | 20250102 | 123300 | 12387010150 | 29650 | 29600 | 29800 | 29550 | 17815 |
| 421 | 20250102 | 123200 | 11858084450 | 29600 | 29450 | 29600 | 29450 | 12738 |
| 422 | 20250102 | 123100 | 11482097450 | 29450 | 29400 | 29500 | 29400 | 11588 |
| 423 | 20250102 | 123000 | 11140740600 | 29450 | 29250 | 29450 | 29250 | 9935 |
| 424 | 20250102 | 122900 | 10849197450 | 29250 | 29300 | 29350 | 29200 | 2448 |
| 425 | 20250102 | 122800 | 10777503400 | 29250 | 29250 | 29300 | 29200 | 1562 |
| 426 | 20250102 | 122700 | 10731818700 | 29250 | 29300 | 29300 | 29250 | 2404 |
| 427 | 20250102 | 122600 | 10661429300 | 29300 | 29300 | 29300 | 29250 | 596 |
| 428 | 20250102 | 122500 | 10643972050 | 29300 | 29200 | 29300 | 29150 | 4601 |
| 429 | 20250102 | 122400 | 10509527600 | 29200 | 29150 | 29200 | 29150 | 298 |
| 430 | 20250102 | 122300 | 10500833600 | 29150 | 29200 | 29200 | 29100 | 213 |
| 431 | 20250102 | 122200 | 10494623000 | 29150 | 29200 | 29200 | 29150 | 858 |
| 432 | 20250102 | 122100 | 10469580400 | 29200 | 29050 | 29200 | 29050 | 7238 |
| 433 | 20250102 | 122000 | 10258691350 | 29100 | 29050 | 29100 | 29050 | 2193 |
| 434 | 20250102 | 121900 | 10194884000 | 29050 | 29100 | 29100 | 29000 | 107 |
| 435 | 20250102 | 121800 | 10191774450 | 29100 | 29000 | 29100 | 29000 | 2847 |
| 436 | 20250102 | 121700 | 10109071850 | 29050 | 29000 | 29050 | 29000 | 227 |
| 437 | 20250102 | 121600 | 10102488050 | 29050 | 29000 | 29050 | 29000 | 23 |
| 438 | 20250102 | 121500 | 10101820400 | 29050 | 29000 | 29050 | 29000 | 1294 |
| 439 | 20250102 | 121400 | 10064284250 | 29000 | 28950 | 29000 | 28950 | 88 |
| 440 | 20250102 | 121300 | 10061736100 | 28950 | 28900 | 28950 | 28900 | 53 |
| 441 | 20250102 | 121200 | 10060203750 | 28950 | 29000 | 29000 | 28950 | 127 |
| 442 | 20250102 | 121100 | 10056520850 | 29000 | 28950 | 29000 | 28850 | 926 |
| 443 | 20250102 | 121000 | 10029742200 | 28950 | 28950 | 28950 | 28900 | 70 |
| 444 | 20250102 | 120900 | 10027718950 | 28950 | 28950 | 28950 | 28900 | 239 |
| 445 | 20250102 | 120800 | 10020806300 | 28950 | 28950 | 28950 | 28950 | 93 |
| 446 | 20250102 | 120700 | 10018113950 | 28950 | 28900 | 28950 | 28800 | 1169 |
| 447 | 20250102 | 120600 | 9984363650 | 28900 | 28950 | 28950 | 28750 | 1104 |
| 448 | 20250102 | 120500 | 9952535650 | 28900 | 28950 | 28950 | 28850 | 636 |
| 449 | 20250102 | 120400 | 9934156500 | 28950 | 29000 | 29000 | 28950 | 96 |
| 450 | 20250102 | 120300 | 9931375600 | 29000 | 28950 | 29000 | 28900 | 188 |
| 451 | 20250102 | 120200 | 9925930900 | 28900 | 28900 | 29000 | 28900 | 128 |
| 452 | 20250102 | 120100 | 9922228050 | 28950 | 29000 | 29050 | 28950 | 437 |
| 453 | 20250102 | 120000 | 9909549450 | 28900 | 29050 | 29050 | 28900 | 1294 |
| 454 | 20250102 | 115900 | 9872020000 | 29050 | 29000 | 29050 | 29000 | 3055 |
| 455 | 20250102 | 115800 | 9783329800 | 29000 | 29000 | 29000 | 28900 | 415 |
| 456 | 20250102 | 115700 | 9771301900 | 28950 | 28950 | 29000 | 28950 | 416 |
| 457 | 20250102 | 115600 | 9759250600 | 28950 | 29000 | 29000 | 28950 | 770 |
| 458 | 20250102 | 115500 | 9736921700 | 29000 | 28950 | 29050 | 28950 | 1646 |
| 459 | 20250102 | 115400 | 9689169200 | 29050 | 29000 | 29050 | 29000 | 1552 |
| 460 | 20250102 | 115300 | 9644139950 | 29000 | 28900 | 29000 | 28900 | 2192 |
| 461 | 20250102 | 115200 | 9580679050 | 28900 | 28850 | 28900 | 28850 | 948 |
| 462 | 20250102 | 115100 | 9553284900 | 28850 | 28700 | 28850 | 28650 | 808 |
| 463 | 20250102 | 115000 | 9530056250 | 28650 | 28700 | 28700 | 28650 | 105 |
| 464 | 20250102 | 114900 | 9527043250 | 28750 | 28800 | 28800 | 28700 | 488 |
| 465 | 20250102 | 114800 | 9513035900 | 28750 | 28800 | 28850 | 28750 | 156 |
| 466 | 20250102 | 114700 | 9508544400 | 28750 | 28800 | 28800 | 28700 | 749 |
| 467 | 20250102 | 114600 | 9487038050 | 28750 | 28850 | 28850 | 28750 | 452 |
| 468 | 20250102 | 114500 | 9474038900 | 28750 | 28800 | 28900 | 28750 | 248 |
| 469 | 20250102 | 114400 | 9466890950 | 28800 | 28900 | 28900 | 28800 | 267 |
| 470 | 20250102 | 114300 | 9459188800 | 28850 | 28900 | 28950 | 28850 | 508 |
| 471 | 20250102 | 114200 | 9444508150 | 28950 | 28900 | 29050 | 28800 | 1873 |
| 472 | 20250102 | 114100 | 9390158950 | 28900 | 28950 | 29050 | 28900 | 3544 |
| 473 | 20250102 | 114000 | 9287546900 | 28950 | 29050 | 29100 | 28950 | 2196 |
| 474 | 20250102 | 113900 | 9223706600 | 29050 | 28900 | 29050 | 28850 | 5191 |
| 475 | 20250102 | 113800 | 9073127050 | 28950 | 28950 | 29000 | 28900 | 1024 |
| 476 | 20250102 | 113700 | 9043483400 | 28900 | 28850 | 28900 | 28800 | 351 |
| 477 | 20250102 | 113600 | 9033341050 | 28850 | 28800 | 28900 | 28800 | 162 |
| 478 | 20250102 | 113500 | 9028670400 | 28700 | 28700 | 28800 | 28700 | 585 |
| 479 | 20250102 | 113400 | 9011850200 | 28750 | 28700 | 28750 | 28700 | 394 |
| 480 | 20250102 | 113300 | 9000541900 | 28700 | 28700 | 28750 | 28700 | 163 |
| 481 | 20250102 | 113200 | 8995862100 | 28750 | 28750 | 28750 | 28700 | 327 |
| 482 | 20250102 | 113100 | 8986463650 | 28800 | 28800 | 28800 | 28750 | 54 |
| 483 | 20250102 | 113000 | 8984908500 | 28800 | 28750 | 28850 | 28750 | 280 |
| 484 | 20250102 | 112900 | 8976843400 | 28800 | 28750 | 28800 | 28750 | 336 |
| 485 | 20250102 | 112800 | 8967180550 | 28800 | 28950 | 28950 | 28800 | 676 |
| 486 | 20250102 | 112700 | 8947699650 | 28900 | 28750 | 28950 | 28750 | 1918 |
| 487 | 20250102 | 112600 | 8892333650 | 28750 | 28750 | 28750 | 28750 | 22 |
| 488 | 20250102 | 112500 | 8891701150 | 28750 | 28750 | 28750 | 28700 | 44 |
| 489 | 20250102 | 112400 | 8890436900 | 28800 | 28700 | 28800 | 28700 | 456 |
| 490 | 20250102 | 112300 | 8877335500 | 28700 | 28700 | 28700 | 28700 | 905 |
| 491 | 20250102 | 112200 | 8851362000 | 28700 | 28750 | 28750 | 28650 | 716 |
| 492 | 20250102 | 112100 | 8830787850 | 28750 | 28650 | 28750 | 28600 | 477 |
| 493 | 20250102 | 112000 | 8817119450 | 28600 | 28600 | 28600 | 28550 | 382 |
| 494 | 20250102 | 111900 | 8806197700 | 28550 | 28650 | 28650 | 28550 | 89 |
| 495 | 20250102 | 111800 | 8803655450 | 28650 | 28650 | 28650 | 28550 | 3178 |
| 496 | 20250102 | 111700 | 8712783150 | 28650 | 28650 | 28650 | 28650 | 244 |
| 497 | 20250102 | 111600 | 8705792550 | 28650 | 28600 | 28700 | 28600 | 415 |
| 498 | 20250102 | 111500 | 8693902150 | 28600 | 28800 | 28800 | 28600 | 7788 |
| 499 | 20250102 | 111400 | 8470375750 | 28800 | 28850 | 28850 | 28750 | 10445 |
| 500 | 20250102 | 111300 | 8169337650 | 28950 | 28950 | 28950 | 28850 | 180 |
| 501 | 20250102 | 111200 | 8164143600 | 28900 | 28850 | 28950 | 28850 | 362 |
| 502 | 20250102 | 111100 | 8153686850 | 28850 | 28900 | 28950 | 28850 | 2185 |
| 503 | 20250102 | 111000 | 8090559850 | 28950 | 28950 | 28950 | 28950 | 238 |
| 504 | 20250102 | 110900 | 8083669750 | 28950 | 28950 | 29000 | 28950 | 188 |
| 505 | 20250102 | 110800 | 8078225600 | 29000 | 28900 | 29000 | 28900 | 148 |
| 506 | 20250102 | 110700 | 8073938950 | 28900 | 29000 | 29000 | 28900 | 80 |
| 507 | 20250102 | 110600 | 8071622450 | 29000 | 28950 | 29000 | 28900 | 1279 |
| 508 | 20250102 | 110500 | 8034648250 | 29000 | 28950 | 29000 | 28900 | 132 |
| 509 | 20250102 | 110400 | 8030827050 | 28950 | 29000 | 29000 | 28900 | 489 |
| 510 | 20250102 | 110300 | 8016670350 | 28950 | 28950 | 28950 | 28950 | 1349 |
| 511 | 20250102 | 110200 | 7977616800 | 28950 | 28900 | 28950 | 28900 | 2146 |
| 512 | 20250102 | 110100 | 7915596550 | 28900 | 28950 | 28950 | 28900 | 284 |
| 513 | 20250102 | 110000 | 7907377050 | 28900 | 28950 | 29000 | 28900 | 1661 |
| 514 | 20250102 | 105900 | 7859298350 | 29000 | 29000 | 29000 | 29000 | 177 |
| 515 | 20250102 | 105800 | 7854165350 | 29000 | 29050 | 29100 | 29000 | 3260 |
| 516 | 20250102 | 105700 | 7759616650 | 29050 | 29050 | 29150 | 29000 | 589 |
| 517 | 20250102 | 105600 | 7742485750 | 29100 | 29050 | 29100 | 29050 | 183 |
| 518 | 20250102 | 105500 | 7737162350 | 29100 | 29150 | 29150 | 29050 | 4277 |
| 519 | 20250102 | 105400 | 7612871250 | 29150 | 29000 | 29150 | 29000 | 891 |
| 520 | 20250102 | 105300 | 7586972750 | 29000 | 29050 | 29150 | 29000 | 5026 |
| 521 | 20250102 | 105200 | 7440669100 | 29100 | 29000 | 29100 | 28950 | 923 |
| 522 | 20250102 | 105100 | 7413867500 | 29000 | 28950 | 29050 | 28950 | 480 |
| 523 | 20250102 | 105000 | 7399958000 | 28950 | 29000 | 29050 | 28950 | 999 |
| 524 | 20250102 | 104900 | 7370966350 | 29000 | 29050 | 29150 | 28950 | 1816 |
| 525 | 20250102 | 104800 | 7318187450 | 29050 | 29100 | 29150 | 28950 | 2652 |
| 526 | 20250102 | 104700 | 7241165750 | 29100 | 28900 | 29100 | 28900 | 3393 |
| 527 | 20250102 | 104600 | 7142673250 | 28900 | 29050 | 29050 | 28900 | 2611 |
| 528 | 20250102 | 104500 | 7067043300 | 29000 | 29000 | 29100 | 28950 | 4791 |
| 529 | 20250102 | 104400 | 6928231950 | 28950 | 29000 | 29050 | 28950 | 5878 |
| 530 | 20250102 | 104300 | 6757694950 | 29000 | 29000 | 29000 | 28950 | 1179 |
| 531 | 20250102 | 104200 | 6723505150 | 28950 | 29050 | 29050 | 28950 | 4976 |
| 532 | 20250102 | 104100 | 6579190350 | 29150 | 29100 | 29150 | 29000 | 2936 |
| 533 | 20250102 | 104000 | 6493754900 | 29150 | 28950 | 29150 | 28950 | 6513 |
| 534 | 20250102 | 103900 | 6304492700 | 29000 | 29000 | 29000 | 28950 | 843 |
| 535 | 20250102 | 103800 | 6280050850 | 28950 | 28950 | 29000 | 28850 | 1283 |
| 536 | 20250102 | 103700 | 6242888700 | 28950 | 28900 | 28950 | 28850 | 1316 |
| 537 | 20250102 | 103600 | 6204869750 | 28900 | 28850 | 28900 | 28850 | 246 |
| 538 | 20250102 | 103500 | 6197767200 | 28900 | 28900 | 28900 | 28850 | 2288 |
| 539 | 20250102 | 103400 | 6131698700 | 28850 | 28900 | 28950 | 28850 | 3577 |
| 540 | 20250102 | 103300 | 6028471400 | 28950 | 28950 | 29000 | 28850 | 1238 |
| 541 | 20250102 | 103200 | 5992682750 | 28950 | 29050 | 29050 | 28950 | 2152 |
| 542 | 20250102 | 103100 | 5930258450 | 29100 | 29100 | 29150 | 29000 | 2108 |
| 543 | 20250102 | 103000 | 5868930050 | 29100 | 29050 | 29150 | 29000 | 3853 |
| 544 | 20250102 | 102900 | 5756864050 | 29050 | 29000 | 29050 | 28950 | 1813 |
| 545 | 20250102 | 102800 | 5704255250 | 29000 | 28950 | 29050 | 28900 | 5900 |
| 546 | 20250102 | 102700 | 5533254750 | 29000 | 28850 | 29000 | 28800 | 4275 |
| 547 | 20250102 | 102600 | 5409572750 | 28850 | 28700 | 28850 | 28700 | 2116 |
| 548 | 20250102 | 102500 | 5348618500 | 28750 | 28750 | 28800 | 28700 | 309 |
| 549 | 20250102 | 102400 | 5339738350 | 28800 | 28750 | 28850 | 28750 | 3075 |
| 550 | 20250102 | 102300 | 5251151800 | 28650 | 28700 | 28800 | 28600 | 6013 |
| 551 | 20250102 | 102200 | 5078732650 | 28700 | 28650 | 28750 | 28650 | 100 |
| 552 | 20250102 | 102100 | 5075862200 | 28650 | 28750 | 28750 | 28650 | 2182 |
| 553 | 20250102 | 102000 | 5013221500 | 28700 | 28700 | 28700 | 28650 | 799 |
| 554 | 20250102 | 101900 | 4990298550 | 28700 | 28800 | 28800 | 28650 | 791 |
| 555 | 20250102 | 101800 | 4967559150 | 28650 | 28800 | 28800 | 28650 | 1656 |
| 556 | 20250102 | 101700 | 4919998300 | 28700 | 28700 | 28800 | 28700 | 478 |
| 557 | 20250102 | 101600 | 4906246400 | 28700 | 28700 | 28700 | 28550 | 1269 |
| 558 | 20250102 | 101500 | 4869930950 | 28700 | 28800 | 28900 | 28700 | 6393 |
| 559 | 20250102 | 101400 | 4685784450 | 28800 | 28600 | 28800 | 28550 | 3898 |
| 560 | 20250102 | 101300 | 4573914250 | 28600 | 28550 | 28650 | 28500 | 2918 |
| 561 | 20250102 | 101200 | 4490488950 | 28550 | 28700 | 28750 | 28450 | 4563 |
| 562 | 20250102 | 101100 | 4360169000 | 28750 | 28650 | 28750 | 28550 | 6666 |
| 563 | 20250102 | 101000 | 4169191650 | 28600 | 28550 | 28700 | 28550 | 2918 |
| 564 | 20250102 | 100900 | 4085776350 | 28550 | 28350 | 28550 | 28300 | 1712 |
| 565 | 20250102 | 100800 | 4037140150 | 28350 | 28500 | 28600 | 28300 | 26845 |
| 566 | 20250102 | 100700 | 3274739500 | 28450 | 28850 | 28850 | 28450 | 7664 |
| 567 | 20250102 | 100600 | 3055625700 | 28850 | 28800 | 28900 | 28700 | 2547 |
| 568 | 20250102 | 100500 | 2982256650 | 28800 | 28950 | 28950 | 28750 | 4409 |
| 569 | 20250102 | 100400 | 2855121650 | 28950 | 29200 | 29250 | 28800 | 8857 |
| 570 | 20250102 | 100300 | 2597579100 | 29200 | 28900 | 29350 | 28850 | 10649 |
| 571 | 20250102 | 100200 | 2288074950 | 28950 | 28800 | 29150 | 28550 | 9732 |
| 572 | 20250102 | 100100 | 2007544400 | 28900 | 28950 | 29100 | 28350 | 23933 |
| 573 | 20250102 | 100000 | 1320180050 | 28950 | 29100 | 29350 | 28750 | 45387 |