34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 193100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 14902 |
| 3 | 20250106 | 193000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20250106 | 192900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20250106 | 192800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20250106 | 192700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20250106 | 192600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20250106 | 192500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20250106 | 192400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20250106 | 192300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20250106 | 192200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20250106 | 192100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20250106 | 192000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20250106 | 191900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20250106 | 191800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20250106 | 191700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20250106 | 191600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20250106 | 191500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20250106 | 191400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20250106 | 191300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20250106 | 191200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20250106 | 191100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20250106 | 191000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20250106 | 190900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20250106 | 190800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20250106 | 190700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20250106 | 190600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20250106 | 190500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20250106 | 190400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20250106 | 190300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20250106 | 190200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20250106 | 190100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 14902 |
| 33 | 20250106 | 190000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20250106 | 185900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20250106 | 185800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20250106 | 185700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20250106 | 185600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20250106 | 185500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20250106 | 185400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20250106 | 185300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20250106 | 185200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20250106 | 185100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20250106 | 185000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20250106 | 184900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20250106 | 184800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20250106 | 184700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20250106 | 184600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20250106 | 184500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20250106 | 184400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20250106 | 184300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20250106 | 184200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20250106 | 184100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20250106 | 184000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20250106 | 183900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20250106 | 183800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20250106 | 183700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20250106 | 183600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20250106 | 183500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20250106 | 183400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20250106 | 183300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20250106 | 183200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20250106 | 183100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 14902 |
| 63 | 20250106 | 183000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20250106 | 182900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20250106 | 182800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20250106 | 182700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20250106 | 182600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20250106 | 182500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20250106 | 182400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20250106 | 182300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20250106 | 182200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20250106 | 182100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20250106 | 182000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20250106 | 181900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20250106 | 181800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20250106 | 181700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20250106 | 181600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20250106 | 181500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20250106 | 181400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20250106 | 181300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20250106 | 181200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20250106 | 181100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20250106 | 181000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20250106 | 180900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20250106 | 180800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20250106 | 180700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20250106 | 180600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20250106 | 180500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20250106 | 180400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20250106 | 180300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20250106 | 180200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20250106 | 180100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 14902 |
| 93 | 20250106 | 180000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20250106 | 175900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20250106 | 175800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20250106 | 175700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20250106 | 175600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20250106 | 175500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20250106 | 175400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20250106 | 175300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20250106 | 175200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20250106 | 175100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20250106 | 175000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20250106 | 174900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20250106 | 174800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20250106 | 174700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20250106 | 174600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20250106 | 174500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20250106 | 174400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20250106 | 174300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20250106 | 174200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20250106 | 174100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20250106 | 174000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20250106 | 173900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20250106 | 173800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20250106 | 173700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20250106 | 173600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20250106 | 173500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20250106 | 173400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20250106 | 173300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20250106 | 173200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20250106 | 173100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 14902 |
| 123 | 20250106 | 173000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20250106 | 172900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20250106 | 172800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20250106 | 172700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20250106 | 172600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20250106 | 172500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20250106 | 172400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20250106 | 172300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20250106 | 172200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20250106 | 172100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20250106 | 172000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20250106 | 171900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20250106 | 171800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20250106 | 171700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20250106 | 171600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20250106 | 171500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20250106 | 171400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20250106 | 171300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20250106 | 171200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20250106 | 171100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20250106 | 171000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20250106 | 170900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20250106 | 170800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20250106 | 170700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20250106 | 170600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20250106 | 170500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20250106 | 170400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20250106 | 170300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20250106 | 170200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20250106 | 170100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 14902 |
| 153 | 20250106 | 170000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20250106 | 165900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20250106 | 165800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20250106 | 165700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20250106 | 165600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20250106 | 165500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20250106 | 165400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20250106 | 165300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20250106 | 165200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20250106 | 165100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20250106 | 165000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20250106 | 164900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20250106 | 164800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20250106 | 164700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20250106 | 164600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20250106 | 164500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20250106 | 164400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20250106 | 164300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20250106 | 164200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20250106 | 164100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20250106 | 164000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20250106 | 163900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20250106 | 163800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20250106 | 163700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20250106 | 163600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20250106 | 163500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20250106 | 163400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20250106 | 163300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20250106 | 163200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20250106 | 163100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 14902 |
| 183 | 20250106 | 163000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20250106 | 162900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20250106 | 162800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20250106 | 162700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20250106 | 162600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20250106 | 162500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20250106 | 162400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20250106 | 162300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20250106 | 162200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20250106 | 162100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20250106 | 162000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20250106 | 161900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20250106 | 161800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20250106 | 161700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20250106 | 161600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20250106 | 161500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20250106 | 161400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20250106 | 161300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20250106 | 161200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20250106 | 161100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20250106 | 161000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20250106 | 160900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20250106 | 160800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20250106 | 160700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20250106 | 160600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20250106 | 160500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20250106 | 160400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20250106 | 160300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20250106 | 160200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20250106 | 160100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 14902 |
| 213 | 20250106 | 160000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20250106 | 155900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20250106 | 155800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20250106 | 155700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20250106 | 155600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20250106 | 155500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20250106 | 155400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20250106 | 155300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20250106 | 155200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20250106 | 155100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20250106 | 155000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20250106 | 154900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20250106 | 154800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20250106 | 154700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20250106 | 154600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20250106 | 154500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20250106 | 154400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20250106 | 154300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20250106 | 154200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20250106 | 154100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20250106 | 154000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20250106 | 153900 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20250106 | 153800 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 236 | 20250106 | 153700 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 237 | 20250106 | 153600 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 238 | 20250106 | 153500 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 239 | 20250106 | 153400 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 240 | 20250106 | 153300 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 241 | 20250106 | 153200 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 242 | 20250106 | 153100 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 14902 |
| 243 | 20250106 | 153000 | 40149620550 | 25750 | 25750 | 25750 | 25750 | 14902 |
| 244 | 20250106 | 152900 | 39765894050 | 25950 | 25950 | 25950 | 25950 | 0 |
| 245 | 20250106 | 152800 | 39765894050 | 25950 | 25950 | 25950 | 25950 | 0 |
| 246 | 20250106 | 152700 | 39765894050 | 25950 | 25950 | 25950 | 25950 | 0 |
| 247 | 20250106 | 152600 | 39765894050 | 25950 | 25950 | 25950 | 25950 | 0 |
| 248 | 20250106 | 152500 | 39765894050 | 25950 | 25950 | 25950 | 25950 | 0 |
| 249 | 20250106 | 152400 | 39765894050 | 25950 | 25950 | 25950 | 25950 | 0 |
| 250 | 20250106 | 152300 | 39765894050 | 25950 | 25950 | 25950 | 25950 | 0 |
| 251 | 20250106 | 152200 | 39765894050 | 25950 | 25950 | 25950 | 25950 | 0 |
| 252 | 20250106 | 152100 | 39765894050 | 25950 | 25950 | 25950 | 25950 | 0 |
| 253 | 20250106 | 152000 | 39765894050 | 25950 | 25950 | 25950 | 25950 | 0 |
| 254 | 20250106 | 151900 | 39765894050 | 25950 | 25900 | 25950 | 25900 | 3197 |
| 255 | 20250106 | 151800 | 39683064550 | 25900 | 25900 | 25950 | 25900 | 3734 |
| 256 | 20250106 | 151700 | 39586315750 | 25900 | 25900 | 25950 | 25850 | 4398 |
| 257 | 20250106 | 151600 | 39472418150 | 25950 | 25850 | 25950 | 25850 | 4752 |
| 258 | 20250106 | 151500 | 39349389700 | 25850 | 25800 | 25850 | 25750 | 4480 |
| 259 | 20250106 | 151400 | 39233717100 | 25800 | 25800 | 25800 | 25750 | 354 |
| 260 | 20250106 | 151300 | 39224596050 | 25800 | 25800 | 25800 | 25750 | 1543 |
| 261 | 20250106 | 151200 | 39184846150 | 25750 | 25800 | 25800 | 25750 | 3090 |
| 262 | 20250106 | 151100 | 39105265300 | 25750 | 25750 | 25800 | 25750 | 1705 |
| 263 | 20250106 | 151000 | 39061287950 | 25800 | 25800 | 25800 | 25750 | 999 |
| 264 | 20250106 | 150900 | 39035549450 | 25800 | 25800 | 25850 | 25700 | 14044 |
| 265 | 20250106 | 150800 | 38674138300 | 25800 | 25900 | 25900 | 25800 | 2752 |
| 266 | 20250106 | 150700 | 38602959150 | 25850 | 25800 | 25850 | 25750 | 4107 |
| 267 | 20250106 | 150600 | 38496911300 | 25800 | 25850 | 25850 | 25750 | 7916 |
| 268 | 20250106 | 150500 | 38292634200 | 25850 | 25800 | 25850 | 25800 | 520 |
| 269 | 20250106 | 150400 | 38279206400 | 25800 | 25850 | 25850 | 25800 | 941 |
| 270 | 20250106 | 150300 | 38254882000 | 25850 | 25850 | 25900 | 25800 | 5457 |
| 271 | 20250106 | 150200 | 38113812550 | 25850 | 25900 | 25900 | 25850 | 947 |
| 272 | 20250106 | 150100 | 38089313700 | 25900 | 25900 | 25950 | 25900 | 1307 |
| 273 | 20250106 | 150000 | 38055461500 | 25900 | 25950 | 25950 | 25900 | 2218 |
| 274 | 20250106 | 145900 | 37998010850 | 25900 | 25900 | 25950 | 25900 | 1228 |
| 275 | 20250106 | 145800 | 37966193200 | 25900 | 25900 | 25950 | 25900 | 2345 |
| 276 | 20250106 | 145700 | 37905442350 | 25900 | 25950 | 25950 | 25850 | 2107 |
| 277 | 20250106 | 145600 | 37850847200 | 25950 | 25900 | 25950 | 25900 | 2384 |
| 278 | 20250106 | 145500 | 37789018900 | 25900 | 25900 | 25950 | 25850 | 1909 |
| 279 | 20250106 | 145400 | 37739594250 | 25900 | 26000 | 26000 | 25900 | 1189 |
| 280 | 20250106 | 145300 | 37708751600 | 25950 | 25900 | 25950 | 25850 | 3047 |
| 281 | 20250106 | 145200 | 37629857800 | 25900 | 25950 | 26000 | 25900 | 3086 |
| 282 | 20250106 | 145100 | 37549866150 | 25950 | 26050 | 26050 | 25950 | 4230 |
| 283 | 20250106 | 145000 | 37439871700 | 26050 | 26000 | 26100 | 26000 | 5664 |
| 284 | 20250106 | 144900 | 37292394100 | 26000 | 26050 | 26100 | 26000 | 4416 |
| 285 | 20250106 | 144800 | 37177373600 | 26000 | 26050 | 26100 | 26000 | 9175 |
| 286 | 20250106 | 144700 | 36938355750 | 26050 | 25950 | 26150 | 25950 | 21192 |
| 287 | 20250106 | 144600 | 36386353800 | 25950 | 25800 | 25950 | 25750 | 9558 |
| 288 | 20250106 | 144500 | 36138722300 | 25850 | 25850 | 25850 | 25750 | 3506 |
| 289 | 20250106 | 144400 | 36048181200 | 25850 | 25900 | 25900 | 25800 | 3163 |
| 290 | 20250106 | 144300 | 35966403900 | 25900 | 25900 | 25950 | 25850 | 6558 |
| 291 | 20250106 | 144200 | 35796552050 | 25900 | 25850 | 25900 | 25850 | 1877 |
| 292 | 20250106 | 144100 | 35747993650 | 25850 | 25850 | 25900 | 25800 | 2440 |
| 293 | 20250106 | 144000 | 35684916950 | 25850 | 25800 | 25900 | 25800 | 5998 |
| 294 | 20250106 | 143900 | 35529828900 | 25850 | 25700 | 25850 | 25650 | 8947 |
| 295 | 20250106 | 143800 | 35299262750 | 25700 | 25600 | 25700 | 25600 | 1823 |
| 296 | 20250106 | 143700 | 35252484200 | 25650 | 25650 | 25650 | 25600 | 1353 |
| 297 | 20250106 | 143600 | 35217802350 | 25650 | 25650 | 25650 | 25600 | 1233 |
| 298 | 20250106 | 143500 | 35186198200 | 25650 | 25600 | 25650 | 25550 | 1993 |
| 299 | 20250106 | 143400 | 35135166700 | 25550 | 25500 | 25600 | 25500 | 4106 |
| 300 | 20250106 | 143300 | 35030302400 | 25500 | 25450 | 25500 | 25400 | 2364 |
| 301 | 20250106 | 143200 | 34970077350 | 25450 | 25400 | 25450 | 25350 | 1067 |
| 302 | 20250106 | 143100 | 34942976050 | 25350 | 25350 | 25400 | 25300 | 1553 |
| 303 | 20250106 | 143000 | 34903611900 | 25350 | 25300 | 25350 | 25300 | 710 |
| 304 | 20250106 | 142900 | 34885616800 | 25300 | 25300 | 25350 | 25300 | 362 |
| 305 | 20250106 | 142800 | 34876453500 | 25300 | 25350 | 25350 | 25300 | 330 |
| 306 | 20250106 | 142700 | 34868104250 | 25350 | 25350 | 25350 | 25300 | 540 |
| 307 | 20250106 | 142600 | 34854421350 | 25400 | 25250 | 25400 | 25250 | 1336 |
| 308 | 20250106 | 142500 | 34820505300 | 25250 | 25250 | 25400 | 25250 | 678 |
| 309 | 20250106 | 142400 | 34803378300 | 25400 | 25300 | 25400 | 25250 | 2345 |
| 310 | 20250106 | 142300 | 34744092300 | 25300 | 25300 | 25300 | 25300 | 367 |
| 311 | 20250106 | 142200 | 34734807200 | 25300 | 25350 | 25350 | 25300 | 389 |
| 312 | 20250106 | 142100 | 34724955300 | 25300 | 25250 | 25300 | 25250 | 251 |
| 313 | 20250106 | 142000 | 34718614300 | 25350 | 25350 | 25400 | 25250 | 3742 |
| 314 | 20250106 | 141900 | 34623875500 | 25350 | 25350 | 25400 | 25350 | 840 |
| 315 | 20250106 | 141800 | 34602581400 | 25350 | 25400 | 25400 | 25350 | 571 |
| 316 | 20250106 | 141700 | 34588106250 | 25400 | 25400 | 25400 | 25350 | 124 |
| 317 | 20250106 | 141600 | 34584959800 | 25400 | 25400 | 25400 | 25350 | 88 |
| 318 | 20250106 | 141500 | 34582725000 | 25350 | 25400 | 25400 | 25350 | 151 |
| 319 | 20250106 | 141400 | 34578897100 | 25400 | 25400 | 25400 | 25350 | 486 |
| 320 | 20250106 | 141300 | 34566562100 | 25400 | 25400 | 25400 | 25350 | 700 |
| 321 | 20250106 | 141200 | 34548787450 | 25350 | 25350 | 25400 | 25350 | 532 |
| 322 | 20250106 | 141100 | 34535301200 | 25350 | 25350 | 25350 | 25300 | 884 |
| 323 | 20250106 | 141000 | 34512901250 | 25350 | 25300 | 25350 | 25300 | 706 |
| 324 | 20250106 | 140900 | 34495006200 | 25300 | 25350 | 25350 | 25300 | 706 |
| 325 | 20250106 | 140800 | 34477139800 | 25350 | 25350 | 25350 | 25300 | 443 |
| 326 | 20250106 | 140700 | 34465930000 | 25350 | 25350 | 25350 | 25300 | 849 |
| 327 | 20250106 | 140600 | 34444423250 | 25350 | 25300 | 25350 | 25250 | 734 |
| 328 | 20250106 | 140500 | 34425846000 | 25250 | 25250 | 25300 | 25250 | 508 |
| 329 | 20250106 | 140400 | 34413007750 | 25300 | 25300 | 25300 | 25250 | 229 |
| 330 | 20250106 | 140300 | 34407218250 | 25300 | 25300 | 25300 | 25250 | 1136 |
| 331 | 20250106 | 140200 | 34378503950 | 25250 | 25300 | 25350 | 25250 | 2561 |
| 332 | 20250106 | 140100 | 34313753500 | 25300 | 25250 | 25300 | 25250 | 2979 |
| 333 | 20250106 | 140000 | 34238422200 | 25250 | 25100 | 25250 | 25100 | 2335 |
| 334 | 20250106 | 135900 | 34179703800 | 25100 | 25100 | 25150 | 25050 | 3355 |
| 335 | 20250106 | 135800 | 34095546250 | 25100 | 25100 | 25150 | 25050 | 9719 |
| 336 | 20250106 | 135700 | 33851879550 | 25100 | 25250 | 25250 | 25100 | 16559 |
| 337 | 20250106 | 135600 | 33435304450 | 25250 | 25250 | 25300 | 25250 | 4840 |
| 338 | 20250106 | 135500 | 33313089600 | 25250 | 25300 | 25350 | 25250 | 5030 |
| 339 | 20250106 | 135400 | 33185924350 | 25300 | 25450 | 25450 | 25300 | 7074 |
| 340 | 20250106 | 135300 | 33006431750 | 25450 | 25550 | 25550 | 25450 | 8546 |
| 341 | 20250106 | 135200 | 32788676050 | 25500 | 25500 | 25550 | 25500 | 1109 |
| 342 | 20250106 | 135100 | 32760388750 | 25500 | 25550 | 25550 | 25500 | 484 |
| 343 | 20250106 | 135000 | 32748033200 | 25500 | 25550 | 25600 | 25500 | 893 |
| 344 | 20250106 | 134900 | 32725216550 | 25550 | 25550 | 25550 | 25550 | 998 |
| 345 | 20250106 | 134800 | 32699717650 | 25550 | 25550 | 25550 | 25550 | 1748 |
| 346 | 20250106 | 134700 | 32655056250 | 25550 | 25600 | 25600 | 25550 | 882 |
| 347 | 20250106 | 134600 | 32632498550 | 25600 | 25550 | 25600 | 25550 | 1630 |
| 348 | 20250106 | 134500 | 32590845850 | 25550 | 25550 | 25600 | 25550 | 58 |
| 349 | 20250106 | 134400 | 32589362300 | 25550 | 25600 | 25600 | 25550 | 384 |
| 350 | 20250106 | 134300 | 32579548550 | 25550 | 25550 | 25600 | 25550 | 1229 |
| 351 | 20250106 | 134200 | 32548142350 | 25550 | 25600 | 25600 | 25550 | 2507 |
| 352 | 20250106 | 134100 | 32484006350 | 25600 | 25650 | 25650 | 25600 | 595 |
| 353 | 20250106 | 134000 | 32468773900 | 25650 | 25600 | 25650 | 25600 | 480 |
| 354 | 20250106 | 133900 | 32456482250 | 25650 | 25600 | 25650 | 25600 | 505 |
| 355 | 20250106 | 133800 | 32443553750 | 25600 | 25650 | 25650 | 25600 | 1435 |
| 356 | 20250106 | 133700 | 32406815300 | 25650 | 25650 | 25650 | 25600 | 2078 |
| 357 | 20250106 | 133600 | 32353576600 | 25650 | 25600 | 25650 | 25600 | 274 |
| 358 | 20250106 | 133500 | 32346557200 | 25600 | 25650 | 25650 | 25600 | 1758 |
| 359 | 20250106 | 133400 | 32301537750 | 25650 | 25650 | 25650 | 25600 | 499 |
| 360 | 20250106 | 133300 | 32288742850 | 25650 | 25600 | 25650 | 25600 | 321 |
| 361 | 20250106 | 133200 | 32280514950 | 25600 | 25650 | 25650 | 25600 | 1035 |
| 362 | 20250106 | 133100 | 32253976650 | 25650 | 25650 | 25650 | 25600 | 447 |
| 363 | 20250106 | 133000 | 32242514150 | 25650 | 25650 | 25700 | 25650 | 552 |
| 364 | 20250106 | 132900 | 32228355250 | 25650 | 25650 | 25700 | 25650 | 405 |
| 365 | 20250106 | 132800 | 32217966150 | 25650 | 25700 | 25700 | 25650 | 1287 |
| 366 | 20250106 | 132700 | 32184954450 | 25650 | 25700 | 25700 | 25650 | 111 |
| 367 | 20250106 | 132600 | 32182106800 | 25700 | 25650 | 25700 | 25650 | 314 |
| 368 | 20250106 | 132500 | 32174051500 | 25650 | 25700 | 25700 | 25650 | 847 |
| 369 | 20250106 | 132400 | 32152309200 | 25700 | 25650 | 25700 | 25650 | 659 |
| 370 | 20250106 | 132300 | 32135383900 | 25650 | 25650 | 25700 | 25650 | 723 |
| 371 | 20250106 | 132200 | 32116811900 | 25650 | 25650 | 25700 | 25650 | 901 |
| 372 | 20250106 | 132100 | 32093699750 | 25650 | 25650 | 25700 | 25650 | 2079 |
| 373 | 20250106 | 132000 | 32040373200 | 25650 | 25700 | 25700 | 25650 | 1953 |
| 374 | 20250106 | 131900 | 31990230850 | 25700 | 25750 | 25750 | 25700 | 515 |
| 375 | 20250106 | 131800 | 31976990250 | 25750 | 25700 | 25750 | 25650 | 756 |
| 376 | 20250106 | 131700 | 31957579950 | 25700 | 25700 | 25700 | 25650 | 3706 |
| 377 | 20250106 | 131600 | 31862412500 | 25700 | 25750 | 25750 | 25700 | 116 |
| 378 | 20250106 | 131500 | 31859429050 | 25700 | 25750 | 25750 | 25700 | 95 |
| 379 | 20250106 | 131400 | 31856986400 | 25750 | 25700 | 25750 | 25700 | 500 |
| 380 | 20250106 | 131300 | 31844128850 | 25700 | 25700 | 25750 | 25700 | 1053 |
| 381 | 20250106 | 131200 | 31817053100 | 25700 | 25750 | 25800 | 25700 | 4372 |
| 382 | 20250106 | 131100 | 31704496700 | 25800 | 25800 | 25850 | 25800 | 620 |
| 383 | 20250106 | 131000 | 31688500350 | 25800 | 25800 | 25800 | 25750 | 4858 |
| 384 | 20250106 | 130900 | 31563287000 | 25850 | 25850 | 25850 | 25800 | 393 |
| 385 | 20250106 | 130800 | 31553128500 | 25850 | 25850 | 25850 | 25850 | 624 |
| 386 | 20250106 | 130700 | 31536998100 | 25850 | 25850 | 25850 | 25800 | 453 |
| 387 | 20250106 | 130600 | 31525293050 | 25850 | 25850 | 25850 | 25800 | 624 |
| 388 | 20250106 | 130500 | 31509162750 | 25850 | 25850 | 25850 | 25800 | 2262 |
| 389 | 20250106 | 130400 | 31450763750 | 25850 | 25850 | 25850 | 25800 | 861 |
| 390 | 20250106 | 130300 | 31428509400 | 25850 | 25850 | 25850 | 25800 | 308 |
| 391 | 20250106 | 130200 | 31420553900 | 25850 | 25850 | 25850 | 25800 | 428 |
| 392 | 20250106 | 130100 | 31409495150 | 25850 | 25850 | 25850 | 25850 | 200 |
| 393 | 20250106 | 130000 | 31404325150 | 25850 | 25850 | 25850 | 25800 | 556 |
| 394 | 20250106 | 125900 | 31389977100 | 25800 | 25800 | 25800 | 25800 | 175 |
| 395 | 20250106 | 125800 | 31385462100 | 25800 | 25800 | 25800 | 25800 | 1636 |
| 396 | 20250106 | 125700 | 31343253300 | 25800 | 25750 | 25800 | 25750 | 1917 |
| 397 | 20250106 | 125600 | 31293796700 | 25800 | 25750 | 25800 | 25750 | 473 |
| 398 | 20250106 | 125500 | 31281596900 | 25800 | 25750 | 25800 | 25750 | 412 |
| 399 | 20250106 | 125400 | 31270980400 | 25800 | 25800 | 25800 | 25800 | 114 |
| 400 | 20250106 | 125300 | 31268039200 | 25800 | 25750 | 25800 | 25750 | 1320 |
| 401 | 20250106 | 125200 | 31233997150 | 25800 | 25750 | 25800 | 25750 | 341 |
| 402 | 20250106 | 125100 | 31225211750 | 25750 | 25750 | 25800 | 25750 | 147 |
| 403 | 20250106 | 125000 | 31221419850 | 25750 | 25750 | 25750 | 25750 | 269 |
| 404 | 20250106 | 124900 | 31214493100 | 25750 | 25750 | 25800 | 25750 | 596 |
| 405 | 20250106 | 124800 | 31199145900 | 25750 | 25750 | 25750 | 25750 | 75 |
| 406 | 20250106 | 124700 | 31197214650 | 25750 | 25750 | 25750 | 25700 | 523 |
| 407 | 20250106 | 124600 | 31183747900 | 25700 | 25700 | 25750 | 25700 | 584 |
| 408 | 20250106 | 124500 | 31168738350 | 25700 | 25750 | 25750 | 25700 | 6 |
| 409 | 20250106 | 124400 | 31168584000 | 25700 | 25750 | 25750 | 25700 | 691 |
| 410 | 20250106 | 124300 | 31150798250 | 25750 | 25800 | 25800 | 25700 | 1193 |
| 411 | 20250106 | 124200 | 31120073550 | 25750 | 25750 | 25750 | 25700 | 1629 |
| 412 | 20250106 | 124100 | 31078126850 | 25700 | 25750 | 25750 | 25700 | 1148 |
| 413 | 20250106 | 124000 | 31048567200 | 25750 | 25750 | 25750 | 25750 | 277 |
| 414 | 20250106 | 123900 | 31041434450 | 25750 | 25700 | 25750 | 25700 | 138 |
| 415 | 20250106 | 123800 | 31037886850 | 25700 | 25700 | 25700 | 25650 | 1018 |
| 416 | 20250106 | 123700 | 31011755100 | 25700 | 25700 | 25700 | 25700 | 35 |
| 417 | 20250106 | 123600 | 31010855600 | 25700 | 25650 | 25700 | 25650 | 1105 |
| 418 | 20250106 | 123500 | 30982474650 | 25650 | 25650 | 25700 | 25650 | 1260 |
| 419 | 20250106 | 123400 | 30950155250 | 25700 | 25700 | 25700 | 25600 | 392 |
| 420 | 20250106 | 123300 | 30940116200 | 25600 | 25700 | 25700 | 25600 | 1039 |
| 421 | 20250106 | 123200 | 30913477700 | 25600 | 25650 | 25700 | 25600 | 341 |
| 422 | 20250106 | 123100 | 30904730750 | 25650 | 25650 | 25700 | 25650 | 1896 |
| 423 | 20250106 | 123000 | 30856097150 | 25650 | 25650 | 25700 | 25650 | 1121 |
| 424 | 20250106 | 122900 | 30827342700 | 25650 | 25700 | 25700 | 25650 | 2015 |
| 425 | 20250106 | 122800 | 30775607150 | 25700 | 25700 | 25750 | 25700 | 322 |
| 426 | 20250106 | 122700 | 30767329450 | 25700 | 25700 | 25750 | 25700 | 593 |
| 427 | 20250106 | 122600 | 30752086000 | 25700 | 25700 | 25700 | 25700 | 526 |
| 428 | 20250106 | 122500 | 30738567800 | 25700 | 25700 | 25750 | 25700 | 422 |
| 429 | 20250106 | 122400 | 30727721600 | 25750 | 25750 | 25750 | 25700 | 29 |
| 430 | 20250106 | 122300 | 30726975100 | 25700 | 25700 | 25750 | 25700 | 377 |
| 431 | 20250106 | 122200 | 30717285500 | 25700 | 25700 | 25750 | 25700 | 991 |
| 432 | 20250106 | 122100 | 30691810350 | 25750 | 25700 | 25750 | 25700 | 544 |
| 433 | 20250106 | 122000 | 30677829500 | 25700 | 25750 | 25800 | 25700 | 474 |
| 434 | 20250106 | 121900 | 30665643500 | 25750 | 25750 | 25800 | 25750 | 892 |
| 435 | 20250106 | 121800 | 30642671000 | 25800 | 25750 | 25800 | 25750 | 108 |
| 436 | 20250106 | 121700 | 30639889250 | 25750 | 25750 | 25800 | 25750 | 111 |
| 437 | 20250106 | 121600 | 30637029150 | 25800 | 25750 | 25800 | 25750 | 855 |
| 438 | 20250106 | 121500 | 30615011350 | 25800 | 25800 | 25800 | 25800 | 1022 |
| 439 | 20250106 | 121400 | 30588643750 | 25750 | 25800 | 25800 | 25750 | 157 |
| 440 | 20250106 | 121300 | 30584593200 | 25800 | 25700 | 25800 | 25700 | 769 |
| 441 | 20250106 | 121200 | 30564803400 | 25700 | 25750 | 25750 | 25700 | 186 |
| 442 | 20250106 | 121100 | 30560016250 | 25750 | 25700 | 25750 | 25700 | 573 |
| 443 | 20250106 | 121000 | 30545266850 | 25700 | 25700 | 25700 | 25650 | 387 |
| 444 | 20250106 | 120900 | 30535328050 | 25700 | 25700 | 25750 | 25650 | 2234 |
| 445 | 20250106 | 120800 | 30477928100 | 25700 | 25750 | 25750 | 25700 | 1404 |
| 446 | 20250106 | 120700 | 30441778400 | 25750 | 25800 | 25800 | 25750 | 69 |
| 447 | 20250106 | 120600 | 30440001350 | 25750 | 25800 | 25800 | 25750 | 1545 |
| 448 | 20250106 | 120500 | 30400216900 | 25800 | 25800 | 25800 | 25750 | 900 |
| 449 | 20250106 | 120400 | 30376998150 | 25800 | 25800 | 25800 | 25800 | 545 |
| 450 | 20250106 | 120300 | 30362937150 | 25800 | 25800 | 25850 | 25800 | 319 |
| 451 | 20250106 | 120200 | 30354706800 | 25800 | 25800 | 25800 | 25800 | 136 |
| 452 | 20250106 | 120100 | 30351198000 | 25800 | 25800 | 25800 | 25800 | 88 |
| 453 | 20250106 | 120000 | 30348927600 | 25850 | 25850 | 25900 | 25800 | 1457 |
| 454 | 20250106 | 115900 | 30311226150 | 25850 | 25850 | 25850 | 25800 | 152 |
| 455 | 20250106 | 115800 | 30307298300 | 25850 | 25900 | 25900 | 25850 | 1262 |
| 456 | 20250106 | 115700 | 30274671950 | 25900 | 25850 | 25900 | 25850 | 148 |
| 457 | 20250106 | 115600 | 30270840350 | 25850 | 25850 | 25900 | 25850 | 257 |
| 458 | 20250106 | 115500 | 30264185350 | 25900 | 25900 | 25900 | 25850 | 639 |
| 459 | 20250106 | 115400 | 30247639850 | 25900 | 25850 | 25900 | 25800 | 2080 |
| 460 | 20250106 | 115300 | 30193824750 | 25900 | 25750 | 25900 | 25700 | 5160 |
| 461 | 20250106 | 115200 | 30060412600 | 25700 | 25700 | 25800 | 25650 | 2752 |
| 462 | 20250106 | 115100 | 29989682000 | 25750 | 25750 | 25800 | 25750 | 1647 |
| 463 | 20250106 | 115000 | 29947268000 | 25800 | 25800 | 25800 | 25750 | 962 |
| 464 | 20250106 | 114900 | 29922448900 | 25750 | 25750 | 25800 | 25750 | 142 |
| 465 | 20250106 | 114800 | 29918790300 | 25750 | 25800 | 25800 | 25750 | 104 |
| 466 | 20250106 | 114700 | 29916112050 | 25800 | 25750 | 25800 | 25750 | 1046 |
| 467 | 20250106 | 114600 | 29889126050 | 25800 | 25800 | 25800 | 25750 | 1108 |
| 468 | 20250106 | 114500 | 29860584950 | 25800 | 25800 | 25800 | 25750 | 1731 |
| 469 | 20250106 | 114400 | 29815927800 | 25800 | 25750 | 25850 | 25750 | 1556 |
| 470 | 20250106 | 114300 | 29775788800 | 25750 | 25750 | 25750 | 25750 | 1123 |
| 471 | 20250106 | 114200 | 29746871550 | 25700 | 25700 | 25750 | 25700 | 709 |
| 472 | 20250106 | 114100 | 29728625250 | 25700 | 25650 | 25700 | 25650 | 279 |
| 473 | 20250106 | 114000 | 29721459050 | 25750 | 25650 | 25750 | 25650 | 2819 |
| 474 | 20250106 | 113900 | 29648961150 | 25650 | 25700 | 25700 | 25650 | 220 |
| 475 | 20250106 | 113800 | 29643309750 | 25700 | 25650 | 25700 | 25650 | 530 |
| 476 | 20250106 | 113700 | 29629715000 | 25650 | 25650 | 25650 | 25650 | 170 |
| 477 | 20250106 | 113600 | 29625354500 | 25700 | 25650 | 25700 | 25650 | 196 |
| 478 | 20250106 | 113500 | 29620318150 | 25700 | 25600 | 25700 | 25600 | 550 |
| 479 | 20250106 | 113400 | 29606219900 | 25600 | 25650 | 25650 | 25600 | 2322 |
| 480 | 20250106 | 113300 | 29546768450 | 25700 | 25650 | 25700 | 25600 | 2124 |
| 481 | 20250106 | 113200 | 29492385350 | 25650 | 25650 | 25700 | 25600 | 1260 |
| 482 | 20250106 | 113100 | 29460064000 | 25650 | 25650 | 25750 | 25650 | 366 |
| 483 | 20250106 | 113000 | 29450660000 | 25650 | 25700 | 25700 | 25650 | 3709 |
| 484 | 20250106 | 112900 | 29355522200 | 25700 | 25700 | 25700 | 25650 | 766 |
| 485 | 20250106 | 112800 | 29335849500 | 25700 | 25750 | 25750 | 25700 | 898 |
| 486 | 20250106 | 112700 | 29312766400 | 25750 | 25700 | 25750 | 25700 | 398 |
| 487 | 20250106 | 112600 | 29302537550 | 25750 | 25750 | 25800 | 25650 | 4176 |
| 488 | 20250106 | 112500 | 29195122600 | 25750 | 25750 | 25800 | 25750 | 1148 |
| 489 | 20250106 | 112400 | 29165546050 | 25800 | 25800 | 25800 | 25800 | 437 |
| 490 | 20250106 | 112300 | 29154271450 | 25800 | 25800 | 25800 | 25800 | 201 |
| 491 | 20250106 | 112200 | 29149085650 | 25750 | 25750 | 25750 | 25750 | 640 |
| 492 | 20250106 | 112100 | 29132605650 | 25750 | 25750 | 25800 | 25700 | 2053 |
| 493 | 20250106 | 112000 | 29079734900 | 25750 | 25700 | 25750 | 25700 | 309 |
| 494 | 20250106 | 111900 | 29071793100 | 25700 | 25700 | 25750 | 25700 | 260 |
| 495 | 20250106 | 111800 | 29065110100 | 25700 | 25700 | 25750 | 25700 | 248 |
| 496 | 20250106 | 111700 | 29058735050 | 25750 | 25700 | 25750 | 25700 | 263 |
| 497 | 20250106 | 111600 | 29051966750 | 25700 | 25700 | 25750 | 25700 | 488 |
| 498 | 20250106 | 111500 | 29039407400 | 25750 | 25650 | 25750 | 25650 | 618 |
| 499 | 20250106 | 111400 | 29023532400 | 25650 | 25650 | 25650 | 25600 | 1649 |
| 500 | 20250106 | 111300 | 28981284250 | 25650 | 25700 | 25700 | 25650 | 1320 |
| 501 | 20250106 | 111200 | 28947425150 | 25700 | 25700 | 25700 | 25650 | 1409 |
| 502 | 20250106 | 111100 | 28911271500 | 25750 | 25700 | 25750 | 25700 | 370 |
| 503 | 20250106 | 111000 | 28901762400 | 25700 | 25750 | 25750 | 25700 | 664 |
| 504 | 20250106 | 110900 | 28884691800 | 25750 | 25750 | 25800 | 25750 | 238 |
| 505 | 20250106 | 110800 | 28878559800 | 25750 | 25700 | 25750 | 25700 | 519 |
| 506 | 20250106 | 110700 | 28865200550 | 25750 | 25700 | 25750 | 25700 | 265 |
| 507 | 20250106 | 110600 | 28858387850 | 25700 | 25750 | 25750 | 25700 | 136 |
| 508 | 20250106 | 110500 | 28854886950 | 25700 | 25700 | 25700 | 25600 | 1710 |
| 509 | 20250106 | 110400 | 28811069200 | 25650 | 25650 | 25700 | 25650 | 767 |
| 510 | 20250106 | 110300 | 28791395250 | 25650 | 25700 | 25700 | 25650 | 595 |
| 511 | 20250106 | 110200 | 28776117750 | 25650 | 25800 | 25800 | 25650 | 6685 |
| 512 | 20250106 | 110100 | 28604073550 | 25750 | 25800 | 25800 | 25750 | 430 |
| 513 | 20250106 | 110000 | 28592990550 | 25800 | 25800 | 25850 | 25800 | 1198 |
| 514 | 20250106 | 105900 | 28562073650 | 25800 | 25800 | 25850 | 25800 | 1155 |
| 515 | 20250106 | 105800 | 28532273650 | 25800 | 25800 | 25800 | 25750 | 2919 |
| 516 | 20250106 | 105700 | 28456975950 | 25800 | 25800 | 25800 | 25750 | 1173 |
| 517 | 20250106 | 105600 | 28426716550 | 25800 | 25800 | 25800 | 25750 | 1952 |
| 518 | 20250106 | 105500 | 28376356550 | 25800 | 25700 | 25800 | 25700 | 832 |
| 519 | 20250106 | 105400 | 28354909000 | 25700 | 25750 | 25750 | 25700 | 654 |
| 520 | 20250106 | 105300 | 28338068950 | 25750 | 25700 | 25750 | 25700 | 586 |
| 521 | 20250106 | 105200 | 28322982900 | 25650 | 25650 | 25700 | 25650 | 729 |
| 522 | 20250106 | 105100 | 28304252850 | 25650 | 25700 | 25700 | 25650 | 827 |
| 523 | 20250106 | 105000 | 28283032650 | 25750 | 25650 | 25750 | 25650 | 1704 |
| 524 | 20250106 | 104900 | 28239249300 | 25650 | 25700 | 25700 | 25600 | 1300 |
| 525 | 20250106 | 104800 | 28205876700 | 25700 | 25600 | 25700 | 25600 | 3382 |
| 526 | 20250106 | 104700 | 28119242800 | 25600 | 25550 | 25650 | 25550 | 4438 |
| 527 | 20250106 | 104600 | 28005756750 | 25550 | 25550 | 25600 | 25500 | 1576 |
| 528 | 20250106 | 104500 | 27965482900 | 25550 | 25600 | 25600 | 25550 | 1219 |
| 529 | 20250106 | 104400 | 27934329200 | 25650 | 25600 | 25650 | 25550 | 1370 |
| 530 | 20250106 | 104300 | 27899278250 | 25600 | 25600 | 25650 | 25600 | 464 |
| 531 | 20250106 | 104200 | 27887394750 | 25600 | 25650 | 25650 | 25600 | 1647 |
| 532 | 20250106 | 104100 | 27845170650 | 25700 | 25650 | 25700 | 25600 | 3545 |
| 533 | 20250106 | 104000 | 27754318050 | 25650 | 25600 | 25650 | 25550 | 2298 |
| 534 | 20250106 | 103900 | 27695471500 | 25600 | 25550 | 25600 | 25550 | 1340 |
| 535 | 20250106 | 103800 | 27661220450 | 25550 | 25450 | 25550 | 25400 | 3680 |
| 536 | 20250106 | 103700 | 27567454100 | 25400 | 25450 | 25500 | 25350 | 10865 |
| 537 | 20250106 | 103600 | 27291408800 | 25450 | 25650 | 25650 | 25450 | 20959 |
| 538 | 20250106 | 103500 | 26756203100 | 25600 | 25650 | 25700 | 25600 | 3500 |
| 539 | 20250106 | 103400 | 26666424600 | 25700 | 25700 | 25700 | 25650 | 1361 |
| 540 | 20250106 | 103300 | 26631510300 | 25650 | 25750 | 25800 | 25650 | 12053 |
| 541 | 20250106 | 103200 | 26321794900 | 25750 | 25800 | 25850 | 25750 | 3493 |
| 542 | 20250106 | 103100 | 26231775500 | 25800 | 25850 | 25850 | 25800 | 2741 |
| 543 | 20250106 | 103000 | 26160992700 | 25850 | 25850 | 25850 | 25750 | 7197 |
| 544 | 20250106 | 102900 | 25975440100 | 25800 | 25750 | 25900 | 25750 | 1139 |
| 545 | 20250106 | 102800 | 25946017200 | 25800 | 25800 | 25850 | 25750 | 1637 |
| 546 | 20250106 | 102700 | 25903813650 | 25800 | 25850 | 25900 | 25800 | 3984 |
| 547 | 20250106 | 102600 | 25800956300 | 25850 | 25900 | 25900 | 25800 | 3222 |
| 548 | 20250106 | 102500 | 25717704800 | 25900 | 25950 | 25950 | 25900 | 1957 |
| 549 | 20250106 | 102400 | 25667003150 | 25950 | 25950 | 25950 | 25900 | 1946 |
| 550 | 20250106 | 102300 | 25616507600 | 26000 | 26000 | 26050 | 25950 | 2594 |
| 551 | 20250106 | 102200 | 25549125700 | 26050 | 26000 | 26050 | 26000 | 1567 |
| 552 | 20250106 | 102100 | 25508382950 | 26050 | 26050 | 26100 | 26000 | 1935 |
| 553 | 20250106 | 102000 | 25457950600 | 26100 | 26100 | 26150 | 26000 | 3588 |
| 554 | 20250106 | 101900 | 25364385400 | 26050 | 26100 | 26200 | 26050 | 5685 |
| 555 | 20250106 | 101800 | 25215804200 | 26050 | 26100 | 26150 | 26000 | 4918 |
| 556 | 20250106 | 101700 | 25087671700 | 26100 | 25800 | 26300 | 25800 | 24947 |
| 557 | 20250106 | 101600 | 24435672950 | 25850 | 25900 | 25950 | 25800 | 2716 |
| 558 | 20250106 | 101500 | 24365440300 | 25900 | 26000 | 26000 | 25850 | 4933 |
| 559 | 20250106 | 101400 | 24237535700 | 25950 | 25850 | 25950 | 25850 | 3840 |
| 560 | 20250106 | 101300 | 24137942000 | 25900 | 25850 | 25900 | 25850 | 430 |
| 561 | 20250106 | 101200 | 24126810400 | 25850 | 25800 | 25900 | 25800 | 1242 |
| 562 | 20250106 | 101100 | 24094703800 | 25800 | 25850 | 25850 | 25800 | 1384 |
| 563 | 20250106 | 101000 | 24058963000 | 25850 | 25800 | 25850 | 25800 | 2337 |
| 564 | 20250106 | 100900 | 23998650100 | 25800 | 25800 | 25800 | 25750 | 1736 |
| 565 | 20250106 | 100800 | 23953861600 | 25750 | 25700 | 25800 | 25700 | 2378 |
| 566 | 20250106 | 100700 | 23892654650 | 25700 | 25700 | 25750 | 25700 | 1928 |
| 567 | 20250106 | 100600 | 23843060000 | 25700 | 25650 | 25750 | 25650 | 2186 |
| 568 | 20250106 | 100500 | 23786918200 | 25650 | 25750 | 25850 | 25650 | 7837 |
| 569 | 20250106 | 100400 | 23585532500 | 25750 | 25750 | 25800 | 25700 | 3764 |
| 570 | 20250106 | 100300 | 23488583700 | 25750 | 25800 | 25850 | 25750 | 2644 |
| 571 | 20250106 | 100200 | 23420425950 | 25800 | 25800 | 25850 | 25800 | 1989 |
| 572 | 20250106 | 100100 | 23369085100 | 25800 | 25900 | 25900 | 25800 | 2824 |
| 573 | 20250106 | 100000 | 23296104750 | 25900 | 25950 | 25950 | 25900 | 1366 |
| 574 | 20250106 | 095900 | 23260671550 | 25950 | 25800 | 25950 | 25750 | 9307 |
| 575 | 20250106 | 095800 | 23020009500 | 25800 | 25850 | 25850 | 25800 | 3461 |
| 576 | 20250106 | 095700 | 22930641650 | 25850 | 25850 | 25900 | 25750 | 4280 |
| 577 | 20250106 | 095600 | 22820294050 | 25850 | 25950 | 25950 | 25800 | 3673 |
| 578 | 20250106 | 095500 | 22725290300 | 25950 | 25750 | 25950 | 25650 | 3385 |
| 579 | 20250106 | 095400 | 22637894200 | 25750 | 25750 | 25850 | 25700 | 9590 |
| 580 | 20250106 | 095300 | 22391008300 | 25750 | 25900 | 25950 | 25700 | 10701 |
| 581 | 20250106 | 095200 | 22114879550 | 25950 | 25950 | 25950 | 25900 | 4197 |
| 582 | 20250106 | 095100 | 22006167650 | 25950 | 26050 | 26100 | 25900 | 5449 |
| 583 | 20250106 | 095000 | 21864576550 | 26050 | 26150 | 26150 | 26000 | 4866 |
| 584 | 20250106 | 094900 | 21737718250 | 26150 | 25900 | 26150 | 25900 | 10871 |
| 585 | 20250106 | 094800 | 21454460750 | 25900 | 25950 | 25950 | 25850 | 2614 |
| 586 | 20250106 | 094700 | 21386728200 | 25950 | 25950 | 26000 | 25900 | 5999 |
| 587 | 20250106 | 094600 | 21231015100 | 25950 | 25950 | 25950 | 25900 | 3668 |
| 588 | 20250106 | 094500 | 21135939500 | 25900 | 25950 | 26000 | 25900 | 3998 |
| 589 | 20250106 | 094400 | 21032200050 | 25950 | 26100 | 26100 | 25900 | 2992 |
| 590 | 20250106 | 094300 | 20954462000 | 26100 | 25950 | 26100 | 25900 | 9031 |
| 591 | 20250106 | 094200 | 20719217100 | 26000 | 26000 | 26050 | 25900 | 3394 |
| 592 | 20250106 | 094100 | 20631026350 | 26050 | 25850 | 26050 | 25850 | 7751 |
| 593 | 20250106 | 094000 | 20429868950 | 25900 | 26150 | 26150 | 25800 | 15950 |
| 594 | 20250106 | 093900 | 20015683300 | 26100 | 26100 | 26150 | 26050 | 7730 |
| 595 | 20250106 | 093800 | 19813819650 | 26100 | 26200 | 26200 | 26000 | 7272 |
| 596 | 20250106 | 093700 | 19623925400 | 26050 | 26100 | 26200 | 26050 | 14198 |
| 597 | 20250106 | 093600 | 19252998750 | 26100 | 26300 | 26350 | 26100 | 22962 |
| 598 | 20250106 | 093500 | 18649897500 | 26250 | 26150 | 26300 | 26100 | 12886 |
| 599 | 20250106 | 093400 | 18312050600 | 26150 | 26200 | 26350 | 26100 | 25119 |
| 600 | 20250106 | 093300 | 17652404550 | 26150 | 26200 | 26250 | 25950 | 32778 |
| 601 | 20250106 | 093200 | 16795805100 | 26150 | 25900 | 26250 | 25800 | 36905 |
| 602 | 20250106 | 093100 | 15834051650 | 25800 | 25650 | 25900 | 25600 | 15472 |
| 603 | 20250106 | 093000 | 15435586450 | 25650 | 25650 | 25650 | 25600 | 3420 |
| 604 | 20250106 | 092900 | 15347906950 | 25650 | 25550 | 25700 | 25550 | 6022 |
| 605 | 20250106 | 092800 | 15193699800 | 25550 | 25700 | 25700 | 25550 | 18343 |
| 606 | 20250106 | 092700 | 14723768450 | 25700 | 25550 | 25700 | 25550 | 13725 |
| 607 | 20250106 | 092600 | 14372466050 | 25500 | 25500 | 25550 | 25350 | 16429 |
| 608 | 20250106 | 092500 | 13953973300 | 25500 | 25200 | 25550 | 25200 | 14277 |
| 609 | 20250106 | 092400 | 13591567800 | 25200 | 25200 | 25250 | 25150 | 3165 |
| 610 | 20250106 | 092300 | 13511809500 | 25200 | 25200 | 25250 | 25150 | 3758 |
| 611 | 20250106 | 092200 | 13417200050 | 25150 | 25100 | 25200 | 25050 | 3357 |
| 612 | 20250106 | 092100 | 13332841750 | 25100 | 25050 | 25100 | 25000 | 2528 |
| 613 | 20250106 | 092000 | 13269521050 | 25050 | 25150 | 25150 | 25000 | 6864 |
| 614 | 20250106 | 091900 | 13097522350 | 25150 | 25100 | 25150 | 25100 | 5180 |
| 615 | 20250106 | 091800 | 12967326250 | 25100 | 25000 | 25100 | 25000 | 4086 |
| 616 | 20250106 | 091700 | 12864936300 | 25000 | 25050 | 25050 | 24900 | 3681 |
| 617 | 20250106 | 091600 | 12773004800 | 25050 | 24900 | 25050 | 24800 | 12947 |
| 618 | 20250106 | 091500 | 12450788350 | 24900 | 25000 | 25050 | 24900 | 12505 |
| 619 | 20250106 | 091400 | 12138542350 | 25050 | 25150 | 25200 | 25050 | 13315 |
| 620 | 20250106 | 091300 | 11804207150 | 25150 | 24900 | 25200 | 24900 | 9158 |
| 621 | 20250106 | 091200 | 11574628850 | 24900 | 25000 | 25000 | 24850 | 14396 |
| 622 | 20250106 | 091100 | 11216048350 | 24900 | 25100 | 25150 | 24750 | 46268 |
| 623 | 20250106 | 091000 | 10063764300 | 25100 | 25350 | 25350 | 25050 | 24259 |
| 624 | 20250106 | 090900 | 9452669700 | 25350 | 25250 | 25350 | 25200 | 6238 |
| 625 | 20250106 | 090800 | 9294857200 | 25250 | 25250 | 25300 | 25200 | 9591 |
| 626 | 20250106 | 090700 | 9052674950 | 25250 | 25250 | 25300 | 25100 | 18853 |
| 627 | 20250106 | 090600 | 8578044750 | 25250 | 25400 | 25450 | 25100 | 23741 |
| 628 | 20250106 | 090500 | 7978106300 | 25400 | 25350 | 25500 | 25200 | 26574 |
| 629 | 20250106 | 090400 | 7304346850 | 25350 | 25900 | 26000 | 25200 | 62155 |
| 630 | 20250106 | 090300 | 5705865050 | 25900 | 26100 | 26200 | 25900 | 32347 |
| 631 | 20250106 | 090200 | 4862235300 | 26100 | 26550 | 26550 | 26100 | 34311 |
| 632 | 20250106 | 090100 | 3959880450 | 26550 | 26650 | 26650 | 26300 | 45731 |
| 633 | 20250106 | 090000 | 2749143250 | 26650 | 26750 | 26800 | 26450 | 102996 |