34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 192600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 11952 |
| 3 | 20250103 | 192500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20250103 | 192400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20250103 | 192300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20250103 | 192200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20250103 | 192100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20250103 | 192000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20250103 | 191900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20250103 | 191800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20250103 | 191700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20250103 | 191600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20250103 | 191500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20250103 | 191400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20250103 | 191300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20250103 | 191200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20250103 | 191100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20250103 | 191000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20250103 | 190900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20250103 | 190800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20250103 | 190700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20250103 | 190600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20250103 | 190500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20250103 | 190400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20250103 | 190300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20250103 | 190200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20250103 | 190100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20250103 | 190000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20250103 | 185900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20250103 | 185800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20250103 | 185700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20250103 | 185600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 11952 |
| 33 | 20250103 | 185500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20250103 | 185400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20250103 | 185300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20250103 | 185200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20250103 | 185100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20250103 | 185000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20250103 | 184900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20250103 | 184800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20250103 | 184700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20250103 | 184600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20250103 | 184500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20250103 | 184400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20250103 | 184300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20250103 | 184200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20250103 | 184100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20250103 | 184000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20250103 | 183900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20250103 | 183800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20250103 | 183700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20250103 | 183600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20250103 | 183500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20250103 | 183400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20250103 | 183300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20250103 | 183200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20250103 | 183100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20250103 | 183000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20250103 | 182900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20250103 | 182800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20250103 | 182700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20250103 | 182600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 11952 |
| 63 | 20250103 | 182500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20250103 | 182400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20250103 | 182300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20250103 | 182200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20250103 | 182100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20250103 | 182000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20250103 | 181900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20250103 | 181800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20250103 | 181700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20250103 | 181600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20250103 | 181500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20250103 | 181400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20250103 | 181300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20250103 | 181200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20250103 | 181100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20250103 | 181000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20250103 | 180900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20250103 | 180800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20250103 | 180700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20250103 | 180600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20250103 | 180500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20250103 | 180400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20250103 | 180300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20250103 | 180200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20250103 | 180100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20250103 | 180000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20250103 | 175900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20250103 | 175800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20250103 | 175700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20250103 | 175600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 11952 |
| 93 | 20250103 | 175500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20250103 | 175400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20250103 | 175300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20250103 | 175200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20250103 | 175100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20250103 | 175000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20250103 | 174900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20250103 | 174800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20250103 | 174700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20250103 | 174600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20250103 | 174500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20250103 | 174400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20250103 | 174300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20250103 | 174200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20250103 | 174100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20250103 | 174000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20250103 | 173900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20250103 | 173800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20250103 | 173700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20250103 | 173600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20250103 | 173500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20250103 | 173400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20250103 | 173300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20250103 | 173200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20250103 | 173100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20250103 | 173000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20250103 | 172900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20250103 | 172800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20250103 | 172700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20250103 | 172600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 11952 |
| 123 | 20250103 | 172500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20250103 | 172400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20250103 | 172300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20250103 | 172200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20250103 | 172100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20250103 | 172000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20250103 | 171900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20250103 | 171800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20250103 | 171700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20250103 | 171600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20250103 | 171500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20250103 | 171400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20250103 | 171300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20250103 | 171200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20250103 | 171100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20250103 | 171000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20250103 | 170900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20250103 | 170800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20250103 | 170700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20250103 | 170600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20250103 | 170500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20250103 | 170400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20250103 | 170300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20250103 | 170200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20250103 | 170100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20250103 | 170000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20250103 | 165900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20250103 | 165800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20250103 | 165700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20250103 | 165600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 11952 |
| 153 | 20250103 | 165500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20250103 | 165400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20250103 | 165300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20250103 | 165200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20250103 | 165100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20250103 | 165000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20250103 | 164900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20250103 | 164800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20250103 | 164700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20250103 | 164600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20250103 | 164500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20250103 | 164400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20250103 | 164300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20250103 | 164200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20250103 | 164100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20250103 | 164000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20250103 | 163900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20250103 | 163800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20250103 | 163700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20250103 | 163600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20250103 | 163500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20250103 | 163400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20250103 | 163300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20250103 | 163200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20250103 | 163100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20250103 | 163000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20250103 | 162900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20250103 | 162800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20250103 | 162700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20250103 | 162600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 11952 |
| 183 | 20250103 | 162500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20250103 | 162400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20250103 | 162300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20250103 | 162200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20250103 | 162100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20250103 | 162000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20250103 | 161900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20250103 | 161800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20250103 | 161700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20250103 | 161600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20250103 | 161500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20250103 | 161400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20250103 | 161300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20250103 | 161200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20250103 | 161100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20250103 | 161000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20250103 | 160900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20250103 | 160800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20250103 | 160700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20250103 | 160600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20250103 | 160500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20250103 | 160400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20250103 | 160300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20250103 | 160200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20250103 | 160100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20250103 | 160000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20250103 | 155900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20250103 | 155800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20250103 | 155700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20250103 | 155600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 11952 |
| 213 | 20250103 | 155500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20250103 | 155400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20250103 | 155300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20250103 | 155200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20250103 | 155100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20250103 | 155000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20250103 | 154900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20250103 | 154800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20250103 | 154700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20250103 | 154600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20250103 | 154500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20250103 | 154400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20250103 | 154300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20250103 | 154200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20250103 | 154100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20250103 | 154000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20250103 | 153900 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20250103 | 153800 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20250103 | 153700 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20250103 | 153600 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20250103 | 153500 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20250103 | 153400 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20250103 | 153300 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20250103 | 153200 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20250103 | 153100 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20250103 | 153000 | 18188407850 | 36800 | 36800 | 36800 | 36800 | 11952 |
| 239 | 20250103 | 152900 | 17748574250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 240 | 20250103 | 152800 | 17748574250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 241 | 20250103 | 152700 | 17748574250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 242 | 20250103 | 152600 | 17748574250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 243 | 20250103 | 152500 | 17748574250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 244 | 20250103 | 152400 | 17748574250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 245 | 20250103 | 152300 | 17748574250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 246 | 20250103 | 152200 | 17748574250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 247 | 20250103 | 152100 | 17748574250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 248 | 20250103 | 152000 | 17748574250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 249 | 20250103 | 151900 | 17748574250 | 36700 | 36700 | 36700 | 36600 | 573 |
| 250 | 20250103 | 151800 | 17727563700 | 36700 | 36600 | 36700 | 36600 | 916 |
| 251 | 20250103 | 151700 | 17693983600 | 36750 | 36700 | 36800 | 36600 | 894 |
| 252 | 20250103 | 151600 | 17661169500 | 36700 | 36750 | 36800 | 36650 | 1791 |
| 253 | 20250103 | 151500 | 17595367100 | 36800 | 36800 | 36800 | 36750 | 314 |
| 254 | 20250103 | 151400 | 17583813550 | 36750 | 36750 | 36800 | 36750 | 739 |
| 255 | 20250103 | 151300 | 17556629150 | 36750 | 36800 | 36800 | 36750 | 686 |
| 256 | 20250103 | 151200 | 17531398100 | 36800 | 36750 | 36800 | 36750 | 405 |
| 257 | 20250103 | 151100 | 17516511750 | 36800 | 36750 | 36800 | 36750 | 373 |
| 258 | 20250103 | 151000 | 17502802300 | 36750 | 36800 | 36850 | 36700 | 2466 |
| 259 | 20250103 | 150900 | 17412065750 | 36850 | 36600 | 36850 | 36600 | 7188 |
| 260 | 20250103 | 150800 | 17148191750 | 36650 | 36650 | 36650 | 36600 | 2194 |
| 261 | 20250103 | 150700 | 17067834800 | 36650 | 36600 | 36650 | 36600 | 143 |
| 262 | 20250103 | 150600 | 17062598450 | 36600 | 36600 | 36650 | 36550 | 1361 |
| 263 | 20250103 | 150500 | 17012778450 | 36600 | 36650 | 36650 | 36600 | 1046 |
| 264 | 20250103 | 150400 | 16974472650 | 36600 | 36650 | 36650 | 36600 | 1585 |
| 265 | 20250103 | 150300 | 16916409500 | 36600 | 36600 | 36650 | 36550 | 838 |
| 266 | 20250103 | 150200 | 16885724450 | 36600 | 36600 | 36650 | 36550 | 791 |
| 267 | 20250103 | 150100 | 16856775700 | 36650 | 36650 | 36650 | 36600 | 1716 |
| 268 | 20250103 | 150000 | 16793890900 | 36650 | 36650 | 36750 | 36650 | 1924 |
| 269 | 20250103 | 145900 | 16723282150 | 36700 | 36700 | 36750 | 36700 | 948 |
| 270 | 20250103 | 145800 | 16688473600 | 36700 | 36700 | 36750 | 36700 | 1353 |
| 271 | 20250103 | 145700 | 16638794750 | 36750 | 36750 | 36800 | 36700 | 1084 |
| 272 | 20250103 | 145600 | 16598956150 | 36750 | 36700 | 36750 | 36700 | 953 |
| 273 | 20250103 | 145500 | 16563949500 | 36750 | 36750 | 36800 | 36650 | 1588 |
| 274 | 20250103 | 145400 | 16505640100 | 36750 | 36800 | 36800 | 36700 | 718 |
| 275 | 20250103 | 145300 | 16479247700 | 36750 | 36800 | 36800 | 36700 | 1781 |
| 276 | 20250103 | 145200 | 16413799150 | 36750 | 36700 | 36800 | 36700 | 1701 |
| 277 | 20250103 | 145100 | 16351279000 | 36750 | 36750 | 36750 | 36700 | 981 |
| 278 | 20250103 | 145000 | 16315237450 | 36750 | 36700 | 36750 | 36650 | 720 |
| 279 | 20250103 | 144900 | 16288806750 | 36700 | 36700 | 36750 | 36700 | 534 |
| 280 | 20250103 | 144800 | 16269201200 | 36700 | 36700 | 36750 | 36700 | 1161 |
| 281 | 20250103 | 144700 | 16226585100 | 36700 | 36700 | 36750 | 36700 | 938 |
| 282 | 20250103 | 144600 | 16192139400 | 36750 | 36750 | 36800 | 36700 | 1214 |
| 283 | 20250103 | 144500 | 16147516100 | 36800 | 36750 | 36800 | 36700 | 518 |
| 284 | 20250103 | 144400 | 16128474150 | 36700 | 36750 | 36850 | 36700 | 1013 |
| 285 | 20250103 | 144300 | 16091216550 | 36800 | 36800 | 36800 | 36750 | 962 |
| 286 | 20250103 | 144200 | 16055825650 | 36750 | 36750 | 36800 | 36700 | 797 |
| 287 | 20250103 | 144100 | 16026515750 | 36800 | 36750 | 36800 | 36700 | 701 |
| 288 | 20250103 | 144000 | 16000749550 | 36750 | 36800 | 36850 | 36700 | 1088 |
| 289 | 20250103 | 143900 | 15960746900 | 36800 | 36800 | 36850 | 36750 | 2873 |
| 290 | 20250103 | 143800 | 15855037400 | 36850 | 36800 | 36850 | 36750 | 2950 |
| 291 | 20250103 | 143700 | 15746503550 | 36800 | 36800 | 36800 | 36700 | 1987 |
| 292 | 20250103 | 143600 | 15673449700 | 36750 | 36700 | 36800 | 36650 | 2698 |
| 293 | 20250103 | 143500 | 15574331400 | 36700 | 36650 | 36750 | 36650 | 1419 |
| 294 | 20250103 | 143400 | 15522264950 | 36650 | 36650 | 36700 | 36600 | 1442 |
| 295 | 20250103 | 143300 | 15469395450 | 36600 | 36600 | 36700 | 36550 | 2975 |
| 296 | 20250103 | 143200 | 15360371750 | 36600 | 36450 | 36600 | 36450 | 1392 |
| 297 | 20250103 | 143100 | 15309482850 | 36500 | 36500 | 36550 | 36400 | 537 |
| 298 | 20250103 | 143000 | 15289896700 | 36500 | 36400 | 36500 | 36350 | 1100 |
| 299 | 20250103 | 142900 | 15249839550 | 36400 | 36450 | 36450 | 36350 | 362 |
| 300 | 20250103 | 142800 | 15236662900 | 36450 | 36550 | 36550 | 36400 | 240 |
| 301 | 20250103 | 142700 | 15227920550 | 36550 | 36300 | 36550 | 36300 | 1066 |
| 302 | 20250103 | 142600 | 15189067000 | 36300 | 36350 | 36400 | 36300 | 792 |
| 303 | 20250103 | 142500 | 15160274600 | 36400 | 36450 | 36450 | 36350 | 323 |
| 304 | 20250103 | 142400 | 15148523800 | 36400 | 36400 | 36500 | 36400 | 426 |
| 305 | 20250103 | 142300 | 15133000400 | 36450 | 36400 | 36450 | 36350 | 766 |
| 306 | 20250103 | 142200 | 15105121250 | 36400 | 36400 | 36450 | 36400 | 194 |
| 307 | 20250103 | 142100 | 15098056200 | 36400 | 36400 | 36550 | 36400 | 438 |
| 308 | 20250103 | 142000 | 15082086400 | 36400 | 36450 | 36450 | 36400 | 107 |
| 309 | 20250103 | 141900 | 15078189300 | 36400 | 36450 | 36450 | 36400 | 236 |
| 310 | 20250103 | 141800 | 15069592050 | 36450 | 36450 | 36450 | 36400 | 274 |
| 311 | 20250103 | 141700 | 15059606850 | 36450 | 36550 | 36550 | 36450 | 543 |
| 312 | 20250103 | 141600 | 15039792650 | 36550 | 36500 | 36550 | 36500 | 120 |
| 313 | 20250103 | 141500 | 15035409500 | 36550 | 36500 | 36550 | 36450 | 421 |
| 314 | 20250103 | 141400 | 15020042250 | 36450 | 36450 | 36500 | 36450 | 324 |
| 315 | 20250103 | 141300 | 15008228500 | 36500 | 36500 | 36500 | 36450 | 133 |
| 316 | 20250103 | 141200 | 15003376200 | 36500 | 36500 | 36550 | 36450 | 200 |
| 317 | 20250103 | 141100 | 14996076500 | 36500 | 36500 | 36600 | 36500 | 580 |
| 318 | 20250103 | 141000 | 14974899700 | 36550 | 36500 | 36550 | 36450 | 272 |
| 319 | 20250103 | 140900 | 14964971800 | 36450 | 36450 | 36500 | 36450 | 340 |
| 320 | 20250103 | 140800 | 14952571650 | 36500 | 36500 | 36500 | 36450 | 182 |
| 321 | 20250103 | 140700 | 14945931450 | 36500 | 36450 | 36500 | 36450 | 190 |
| 322 | 20250103 | 140600 | 14939002050 | 36450 | 36500 | 36500 | 36450 | 163 |
| 323 | 20250103 | 140500 | 14933055700 | 36450 | 36500 | 36500 | 36450 | 135 |
| 324 | 20250103 | 140400 | 14928130350 | 36500 | 36500 | 36550 | 36500 | 455 |
| 325 | 20250103 | 140300 | 14911514700 | 36500 | 36550 | 36550 | 36500 | 782 |
| 326 | 20250103 | 140200 | 14882966050 | 36550 | 36500 | 36550 | 36500 | 348 |
| 327 | 20250103 | 140100 | 14870260750 | 36550 | 36500 | 36550 | 36450 | 422 |
| 328 | 20250103 | 140000 | 14854854450 | 36550 | 36500 | 36550 | 36450 | 221 |
| 329 | 20250103 | 135900 | 14846789600 | 36500 | 36500 | 36500 | 36450 | 326 |
| 330 | 20250103 | 135800 | 14834895100 | 36450 | 36500 | 36500 | 36450 | 81 |
| 331 | 20250103 | 135700 | 14831938750 | 36450 | 36500 | 36500 | 36450 | 226 |
| 332 | 20250103 | 135600 | 14823694450 | 36500 | 36550 | 36550 | 36500 | 542 |
| 333 | 20250103 | 135500 | 14803903350 | 36550 | 36500 | 36600 | 36450 | 269 |
| 334 | 20250103 | 135400 | 14794082350 | 36550 | 36600 | 36600 | 36500 | 414 |
| 335 | 20250103 | 135300 | 14778955800 | 36550 | 36550 | 36600 | 36500 | 123 |
| 336 | 20250103 | 135200 | 14774456850 | 36550 | 36550 | 36600 | 36500 | 158 |
| 337 | 20250103 | 135100 | 14768681500 | 36550 | 36550 | 36550 | 36500 | 297 |
| 338 | 20250103 | 135000 | 14757828700 | 36550 | 36550 | 36550 | 36500 | 122 |
| 339 | 20250103 | 134900 | 14753369900 | 36500 | 36550 | 36550 | 36500 | 353 |
| 340 | 20250103 | 134800 | 14740483800 | 36550 | 36450 | 36550 | 36450 | 1390 |
| 341 | 20250103 | 134700 | 14689704550 | 36500 | 36400 | 36500 | 36400 | 868 |
| 342 | 20250103 | 134600 | 14658072100 | 36400 | 36400 | 36450 | 36350 | 202 |
| 343 | 20250103 | 134500 | 14650718450 | 36400 | 36350 | 36450 | 36350 | 203 |
| 344 | 20250103 | 134400 | 14643326600 | 36350 | 36300 | 36450 | 36300 | 280 |
| 345 | 20250103 | 134300 | 14633147650 | 36300 | 36400 | 36450 | 36200 | 3533 |
| 346 | 20250103 | 134200 | 14504845050 | 36450 | 36400 | 36500 | 36400 | 320 |
| 347 | 20250103 | 134100 | 14493180700 | 36450 | 36250 | 36450 | 36250 | 625 |
| 348 | 20250103 | 134000 | 14470465850 | 36300 | 36400 | 36500 | 36300 | 1117 |
| 349 | 20250103 | 133900 | 14429860800 | 36400 | 36300 | 36400 | 36300 | 256 |
| 350 | 20250103 | 133800 | 14420557050 | 36350 | 36350 | 36500 | 36300 | 971 |
| 351 | 20250103 | 133700 | 14385259400 | 36450 | 36550 | 36550 | 36350 | 6302 |
| 352 | 20250103 | 133600 | 14155829900 | 36600 | 36650 | 36650 | 36600 | 506 |
| 353 | 20250103 | 133500 | 14137307700 | 36650 | 36650 | 36650 | 36600 | 308 |
| 354 | 20250103 | 133400 | 14126021850 | 36600 | 36600 | 36650 | 36600 | 193 |
| 355 | 20250103 | 133300 | 14118953600 | 36600 | 36600 | 36650 | 36600 | 309 |
| 356 | 20250103 | 133200 | 14107640900 | 36600 | 36550 | 36600 | 36550 | 159 |
| 357 | 20250103 | 133100 | 14101822650 | 36600 | 36700 | 36700 | 36600 | 1387 |
| 358 | 20250103 | 133000 | 14051028250 | 36700 | 36700 | 36700 | 36700 | 96 |
| 359 | 20250103 | 132900 | 14047505050 | 36700 | 36750 | 36750 | 36650 | 444 |
| 360 | 20250103 | 132800 | 14031208800 | 36700 | 36750 | 36800 | 36700 | 642 |
| 361 | 20250103 | 132700 | 14007640150 | 36800 | 36800 | 36800 | 36750 | 455 |
| 362 | 20250103 | 132600 | 13990913250 | 36800 | 36750 | 36800 | 36750 | 334 |
| 363 | 20250103 | 132500 | 13978633150 | 36800 | 36800 | 36800 | 36750 | 172 |
| 364 | 20250103 | 132400 | 13972309150 | 36750 | 36750 | 36750 | 36750 | 587 |
| 365 | 20250103 | 132300 | 13950736900 | 36750 | 36750 | 36750 | 36700 | 83 |
| 366 | 20250103 | 132200 | 13947686750 | 36750 | 36750 | 36750 | 36750 | 99 |
| 367 | 20250103 | 132100 | 13944048500 | 36750 | 36750 | 36750 | 36700 | 306 |
| 368 | 20250103 | 132000 | 13932803050 | 36750 | 36750 | 36750 | 36700 | 206 |
| 369 | 20250103 | 131900 | 13925233050 | 36700 | 36750 | 36750 | 36700 | 249 |
| 370 | 20250103 | 131800 | 13916090550 | 36750 | 36750 | 36800 | 36750 | 616 |
| 371 | 20250103 | 131700 | 13893445950 | 36800 | 36700 | 36800 | 36700 | 377 |
| 372 | 20250103 | 131600 | 13879585900 | 36700 | 36800 | 36800 | 36700 | 1655 |
| 373 | 20250103 | 131500 | 13818774650 | 36800 | 36650 | 36800 | 36650 | 5712 |
| 374 | 20250103 | 131400 | 13609103150 | 36650 | 36650 | 36650 | 36650 | 360 |
| 375 | 20250103 | 131300 | 13595909150 | 36650 | 36650 | 36650 | 36600 | 90 |
| 376 | 20250103 | 131200 | 13592610800 | 36650 | 36600 | 36650 | 36600 | 254 |
| 377 | 20250103 | 131100 | 13583301850 | 36600 | 36600 | 36600 | 36600 | 171 |
| 378 | 20250103 | 131000 | 13577043250 | 36600 | 36650 | 36650 | 36550 | 280 |
| 379 | 20250103 | 130900 | 13566792400 | 36600 | 36500 | 36600 | 36500 | 1881 |
| 380 | 20250103 | 130800 | 13498028600 | 36500 | 36550 | 36550 | 36450 | 351 |
| 381 | 20250103 | 130700 | 13485223450 | 36550 | 36550 | 36550 | 36500 | 208 |
| 382 | 20250103 | 130600 | 13477630200 | 36550 | 36500 | 36550 | 36500 | 221 |
| 383 | 20250103 | 130500 | 13469560250 | 36500 | 36500 | 36550 | 36450 | 37 |
| 384 | 20250103 | 130400 | 13468209750 | 36500 | 36500 | 36550 | 36450 | 51 |
| 385 | 20250103 | 130300 | 13466347950 | 36550 | 36400 | 36600 | 36400 | 286 |
| 386 | 20250103 | 130200 | 13455922300 | 36400 | 36500 | 36500 | 36300 | 4609 |
| 387 | 20250103 | 130100 | 13288188750 | 36500 | 36550 | 36550 | 36500 | 403 |
| 388 | 20250103 | 130000 | 13273478550 | 36500 | 36500 | 36500 | 36500 | 254 |
| 389 | 20250103 | 125900 | 13264207550 | 36500 | 36650 | 36650 | 36500 | 430 |
| 390 | 20250103 | 125800 | 13248503800 | 36600 | 36450 | 36650 | 36450 | 1229 |
| 391 | 20250103 | 125700 | 13203606950 | 36450 | 36450 | 36450 | 36400 | 595 |
| 392 | 20250103 | 125600 | 13181921000 | 36450 | 36450 | 36450 | 36400 | 293 |
| 393 | 20250103 | 125500 | 13171241200 | 36400 | 36400 | 36450 | 36400 | 323 |
| 394 | 20250103 | 125400 | 13159482550 | 36450 | 36450 | 36450 | 36400 | 144 |
| 395 | 20250103 | 125300 | 13154236050 | 36450 | 36450 | 36450 | 36400 | 445 |
| 396 | 20250103 | 125200 | 13138028500 | 36450 | 36450 | 36450 | 36400 | 1481 |
| 397 | 20250103 | 125100 | 13084047900 | 36450 | 36500 | 36500 | 36450 | 123 |
| 398 | 20250103 | 125000 | 13079560950 | 36500 | 36500 | 36500 | 36500 | 468 |
| 399 | 20250103 | 124900 | 13062478950 | 36500 | 36550 | 36550 | 36500 | 741 |
| 400 | 20250103 | 124800 | 13035400200 | 36600 | 36500 | 36600 | 36500 | 147 |
| 401 | 20250103 | 124700 | 13030027500 | 36500 | 36500 | 36550 | 36500 | 615 |
| 402 | 20250103 | 124600 | 13007577500 | 36500 | 36550 | 36600 | 36500 | 2118 |
| 403 | 20250103 | 124500 | 12930251750 | 36650 | 36550 | 36650 | 36550 | 86 |
| 404 | 20250103 | 124400 | 12927102450 | 36550 | 36600 | 36600 | 36550 | 275 |
| 405 | 20250103 | 124300 | 12917048350 | 36600 | 36650 | 36650 | 36600 | 963 |
| 406 | 20250103 | 124200 | 12881801150 | 36650 | 36650 | 36650 | 36650 | 78 |
| 407 | 20250103 | 124100 | 12878942450 | 36650 | 36600 | 36650 | 36600 | 607 |
| 408 | 20250103 | 124000 | 12856705400 | 36600 | 36550 | 36600 | 36500 | 499 |
| 409 | 20250103 | 123900 | 12838474300 | 36550 | 36550 | 36550 | 36500 | 843 |
| 410 | 20250103 | 123800 | 12807676000 | 36550 | 36550 | 36550 | 36500 | 493 |
| 411 | 20250103 | 123700 | 12789669600 | 36500 | 36550 | 36600 | 36500 | 1571 |
| 412 | 20250103 | 123600 | 12732262800 | 36600 | 36750 | 36750 | 36600 | 1937 |
| 413 | 20250103 | 123500 | 12661291800 | 36650 | 36700 | 36750 | 36650 | 507 |
| 414 | 20250103 | 123400 | 12642707750 | 36700 | 36750 | 36750 | 36700 | 132 |
| 415 | 20250103 | 123300 | 12637861200 | 36700 | 36700 | 36750 | 36700 | 233 |
| 416 | 20250103 | 123200 | 12629309000 | 36700 | 36750 | 36750 | 36700 | 28 |
| 417 | 20250103 | 123100 | 12628280250 | 36700 | 36700 | 36750 | 36650 | 848 |
| 418 | 20250103 | 123000 | 12597164050 | 36700 | 36750 | 36750 | 36700 | 100 |
| 419 | 20250103 | 122900 | 12593490450 | 36750 | 36650 | 36750 | 36650 | 80 |
| 420 | 20250103 | 122800 | 12590555450 | 36650 | 36700 | 36700 | 36650 | 127 |
| 421 | 20250103 | 122700 | 12585895550 | 36700 | 36750 | 36750 | 36650 | 162 |
| 422 | 20250103 | 122600 | 12579952000 | 36650 | 36650 | 36700 | 36650 | 370 |
| 423 | 20250103 | 122500 | 12566380250 | 36650 | 36750 | 36750 | 36650 | 175 |
| 424 | 20250103 | 122400 | 12559955850 | 36750 | 36700 | 36750 | 36650 | 287 |
| 425 | 20250103 | 122300 | 12549430350 | 36700 | 36700 | 36700 | 36700 | 68 |
| 426 | 20250103 | 122200 | 12546934750 | 36700 | 36750 | 36750 | 36700 | 157 |
| 427 | 20250103 | 122100 | 12541169000 | 36750 | 36700 | 36750 | 36700 | 306 |
| 428 | 20250103 | 122000 | 12529935550 | 36700 | 36700 | 36750 | 36700 | 45 |
| 429 | 20250103 | 121900 | 12528282600 | 36700 | 36700 | 36700 | 36700 | 41 |
| 430 | 20250103 | 121800 | 12526777900 | 36700 | 36700 | 36750 | 36700 | 359 |
| 431 | 20250103 | 121700 | 12513600600 | 36700 | 36750 | 36750 | 36700 | 29 |
| 432 | 20250103 | 121600 | 12512535100 | 36700 | 36650 | 36700 | 36650 | 154 |
| 433 | 20250103 | 121500 | 12506883800 | 36750 | 36700 | 36750 | 36650 | 387 |
| 434 | 20250103 | 121400 | 12492677850 | 36750 | 36750 | 36750 | 36700 | 40 |
| 435 | 20250103 | 121300 | 12491208100 | 36700 | 36750 | 36750 | 36700 | 75 |
| 436 | 20250103 | 121200 | 12488452600 | 36750 | 36700 | 36800 | 36700 | 244 |
| 437 | 20250103 | 121100 | 12479487050 | 36700 | 36700 | 36700 | 36700 | 45 |
| 438 | 20250103 | 121000 | 12477835550 | 36750 | 36700 | 36750 | 36700 | 134 |
| 439 | 20250103 | 120900 | 12472916600 | 36700 | 36700 | 36750 | 36700 | 162 |
| 440 | 20250103 | 120800 | 12466964750 | 36750 | 36700 | 36750 | 36700 | 397 |
| 441 | 20250103 | 120700 | 12452394450 | 36700 | 36750 | 36750 | 36700 | 47 |
| 442 | 20250103 | 120600 | 12450667400 | 36750 | 36750 | 36750 | 36700 | 234 |
| 443 | 20250103 | 120500 | 12442068700 | 36700 | 36750 | 36750 | 36700 | 6 |
| 444 | 20250103 | 120400 | 12441848450 | 36750 | 36700 | 36750 | 36650 | 170 |
| 445 | 20250103 | 120300 | 12435608800 | 36700 | 36700 | 36700 | 36700 | 219 |
| 446 | 20250103 | 120200 | 12427571500 | 36700 | 36700 | 36700 | 36700 | 0 |
| 447 | 20250103 | 120100 | 12427571500 | 36700 | 36700 | 36750 | 36700 | 79 |
| 448 | 20250103 | 120000 | 12424672150 | 36700 | 36650 | 36750 | 36600 | 388 |
| 449 | 20250103 | 115900 | 12410441400 | 36600 | 36650 | 36650 | 36600 | 206 |
| 450 | 20250103 | 115800 | 12402897350 | 36650 | 36700 | 36700 | 36600 | 2101 |
| 451 | 20250103 | 115700 | 12325871200 | 36700 | 36700 | 36750 | 36700 | 97 |
| 452 | 20250103 | 115600 | 12322307050 | 36750 | 36750 | 36750 | 36750 | 61 |
| 453 | 20250103 | 115500 | 12320065300 | 36750 | 36750 | 36800 | 36750 | 180 |
| 454 | 20250103 | 115400 | 12313448850 | 36750 | 36750 | 36800 | 36750 | 99 |
| 455 | 20250103 | 115300 | 12309808250 | 36750 | 36800 | 36800 | 36750 | 655 |
| 456 | 20250103 | 115200 | 12285735500 | 36750 | 36700 | 36800 | 36700 | 45 |
| 457 | 20250103 | 115100 | 12284081100 | 36750 | 36750 | 36750 | 36700 | 265 |
| 458 | 20250103 | 115000 | 12274342450 | 36700 | 36800 | 36800 | 36700 | 263 |
| 459 | 20250103 | 114900 | 12264675700 | 36800 | 36800 | 36800 | 36800 | 61 |
| 460 | 20250103 | 114800 | 12262430900 | 36750 | 36750 | 36800 | 36750 | 189 |
| 461 | 20250103 | 114700 | 12255477650 | 36750 | 36750 | 36800 | 36750 | 193 |
| 462 | 20250103 | 114600 | 12248384850 | 36750 | 36700 | 36750 | 36700 | 112 |
| 463 | 20250103 | 114500 | 12244268900 | 36750 | 36750 | 36800 | 36750 | 384 |
| 464 | 20250103 | 114400 | 12230156800 | 36750 | 36750 | 36800 | 36750 | 332 |
| 465 | 20250103 | 114300 | 12217953150 | 36750 | 36750 | 36800 | 36750 | 78 |
| 466 | 20250103 | 114200 | 12215083050 | 36800 | 36800 | 36800 | 36750 | 88 |
| 467 | 20250103 | 114100 | 12211845300 | 36800 | 36800 | 36800 | 36700 | 230 |
| 468 | 20250103 | 114000 | 12203387550 | 36750 | 36700 | 36800 | 36700 | 102 |
| 469 | 20250103 | 113900 | 12199638300 | 36800 | 36750 | 36800 | 36700 | 309 |
| 470 | 20250103 | 113800 | 12188283250 | 36750 | 36800 | 36800 | 36750 | 95 |
| 471 | 20250103 | 113700 | 12184787300 | 36750 | 36800 | 36800 | 36750 | 79 |
| 472 | 20250103 | 113600 | 12181882900 | 36800 | 36800 | 36800 | 36800 | 146 |
| 473 | 20250103 | 113500 | 12176510100 | 36750 | 36850 | 36850 | 36750 | 267 |
| 474 | 20250103 | 113400 | 12166686950 | 36850 | 36850 | 36850 | 36850 | 267 |
| 475 | 20250103 | 113300 | 12156848000 | 36800 | 36800 | 36800 | 36750 | 363 |
| 476 | 20250103 | 113200 | 12143491850 | 36750 | 36750 | 36800 | 36750 | 57 |
| 477 | 20250103 | 113100 | 12141396700 | 36750 | 36750 | 36750 | 36700 | 1009 |
| 478 | 20250103 | 113000 | 12104356650 | 36850 | 36800 | 36850 | 36750 | 190 |
| 479 | 20250103 | 112900 | 12097364450 | 36850 | 36800 | 36850 | 36750 | 247 |
| 480 | 20250103 | 112800 | 12088274550 | 36800 | 36750 | 36800 | 36750 | 97 |
| 481 | 20250103 | 112700 | 12084706700 | 36850 | 36750 | 36850 | 36700 | 241 |
| 482 | 20250103 | 112600 | 12075843100 | 36750 | 36800 | 36800 | 36750 | 616 |
| 483 | 20250103 | 112500 | 12053174350 | 36800 | 36800 | 36800 | 36700 | 247 |
| 484 | 20250103 | 112400 | 12044085200 | 36750 | 36750 | 36800 | 36750 | 98 |
| 485 | 20250103 | 112300 | 12040481000 | 36750 | 36800 | 36850 | 36750 | 892 |
| 486 | 20250103 | 112200 | 12007651850 | 36800 | 36800 | 36850 | 36800 | 173 |
| 487 | 20250103 | 112100 | 12001276950 | 36800 | 36800 | 36850 | 36800 | 151 |
| 488 | 20250103 | 112000 | 11995712950 | 36850 | 36900 | 36900 | 36800 | 1390 |
| 489 | 20250103 | 111900 | 11944486500 | 36900 | 36850 | 36900 | 36850 | 258 |
| 490 | 20250103 | 111800 | 11934967000 | 36850 | 36850 | 36900 | 36800 | 943 |
| 491 | 20250103 | 111700 | 11900231350 | 36850 | 36850 | 36850 | 36800 | 101 |
| 492 | 20250103 | 111600 | 11896509650 | 36850 | 36800 | 36850 | 36750 | 944 |
| 493 | 20250103 | 111500 | 11861798200 | 36800 | 36850 | 36850 | 36800 | 417 |
| 494 | 20250103 | 111400 | 11846441400 | 36850 | 36850 | 36850 | 36800 | 784 |
| 495 | 20250103 | 111300 | 11817551050 | 36850 | 36850 | 36850 | 36850 | 347 |
| 496 | 20250103 | 111200 | 11804764100 | 36800 | 36800 | 36850 | 36800 | 518 |
| 497 | 20250103 | 111100 | 11785698350 | 36850 | 36800 | 36850 | 36750 | 844 |
| 498 | 20250103 | 111000 | 11754622450 | 36750 | 36750 | 36800 | 36700 | 565 |
| 499 | 20250103 | 110900 | 11733856400 | 36750 | 36650 | 36800 | 36650 | 1899 |
| 500 | 20250103 | 110800 | 11664147800 | 36650 | 36650 | 36650 | 36650 | 374 |
| 501 | 20250103 | 110700 | 11650440700 | 36650 | 36650 | 36650 | 36600 | 237 |
| 502 | 20250103 | 110600 | 11641755650 | 36650 | 36600 | 36650 | 36600 | 504 |
| 503 | 20250103 | 110500 | 11623307900 | 36600 | 36600 | 36600 | 36600 | 61 |
| 504 | 20250103 | 110400 | 11621075300 | 36600 | 36600 | 36600 | 36550 | 32 |
| 505 | 20250103 | 110300 | 11619904500 | 36550 | 36500 | 36650 | 36500 | 427 |
| 506 | 20250103 | 110200 | 11604284800 | 36450 | 36550 | 36600 | 36450 | 526 |
| 507 | 20250103 | 110100 | 11585084550 | 36550 | 36600 | 36600 | 36500 | 1233 |
| 508 | 20250103 | 110000 | 11539968400 | 36550 | 36500 | 36550 | 36450 | 793 |
| 509 | 20250103 | 105900 | 11511004550 | 36500 | 36450 | 36500 | 36450 | 668 |
| 510 | 20250103 | 105800 | 11486644600 | 36500 | 36550 | 36600 | 36500 | 1180 |
| 511 | 20250103 | 105700 | 11443541050 | 36550 | 36600 | 36650 | 36500 | 669 |
| 512 | 20250103 | 105600 | 11419095700 | 36550 | 36600 | 36650 | 36550 | 557 |
| 513 | 20250103 | 105500 | 11398728450 | 36700 | 36550 | 36700 | 36550 | 1638 |
| 514 | 20250103 | 105400 | 11338727950 | 36600 | 36600 | 36600 | 36550 | 274 |
| 515 | 20250103 | 105300 | 11328703950 | 36600 | 36550 | 36600 | 36550 | 192 |
| 516 | 20250103 | 105200 | 11321679300 | 36600 | 36550 | 36600 | 36550 | 505 |
| 517 | 20250103 | 105100 | 11303205550 | 36600 | 36600 | 36700 | 36600 | 1348 |
| 518 | 20250103 | 105000 | 11253863750 | 36650 | 36700 | 36700 | 36600 | 855 |
| 519 | 20250103 | 104900 | 11222526300 | 36700 | 36700 | 36700 | 36650 | 288 |
| 520 | 20250103 | 104800 | 11211956750 | 36700 | 36700 | 36700 | 36700 | 208 |
| 521 | 20250103 | 104700 | 11204323150 | 36650 | 36600 | 36650 | 36600 | 487 |
| 522 | 20250103 | 104600 | 11186487100 | 36600 | 36700 | 36700 | 36600 | 690 |
| 523 | 20250103 | 104500 | 11161198750 | 36700 | 36750 | 36800 | 36700 | 1186 |
| 524 | 20250103 | 104400 | 11117642200 | 36750 | 36550 | 36750 | 36500 | 2309 |
| 525 | 20250103 | 104300 | 11033038350 | 36550 | 36500 | 36550 | 36500 | 1313 |
| 526 | 20250103 | 104200 | 10985110900 | 36500 | 36550 | 36550 | 36500 | 1167 |
| 527 | 20250103 | 104100 | 10942497000 | 36550 | 36650 | 36650 | 36550 | 2864 |
| 528 | 20250103 | 104000 | 10837727250 | 36650 | 36650 | 36700 | 36600 | 1472 |
| 529 | 20250103 | 103900 | 10783778450 | 36650 | 36700 | 36700 | 36550 | 2385 |
| 530 | 20250103 | 103800 | 10696419950 | 36700 | 36700 | 36750 | 36700 | 145 |
| 531 | 20250103 | 103700 | 10691092550 | 36750 | 36750 | 36750 | 36700 | 902 |
| 532 | 20250103 | 103600 | 10657956450 | 36750 | 36800 | 36850 | 36750 | 661 |
| 533 | 20250103 | 103500 | 10633640750 | 36800 | 36750 | 36800 | 36750 | 71 |
| 534 | 20250103 | 103400 | 10631028750 | 36800 | 36750 | 36800 | 36650 | 560 |
| 535 | 20250103 | 103300 | 10610448400 | 36750 | 36750 | 36750 | 36650 | 407 |
| 536 | 20250103 | 103200 | 10595512700 | 36750 | 36800 | 36800 | 36650 | 1038 |
| 537 | 20250103 | 103100 | 10557393050 | 36800 | 36650 | 36800 | 36650 | 250 |
| 538 | 20250103 | 103000 | 10548215200 | 36800 | 36850 | 36850 | 36600 | 1779 |
| 539 | 20250103 | 102900 | 10482860050 | 36800 | 36800 | 36850 | 36750 | 390 |
| 540 | 20250103 | 102800 | 10468516350 | 36800 | 36900 | 36900 | 36650 | 4726 |
| 541 | 20250103 | 102700 | 10294914700 | 36900 | 36900 | 36950 | 36900 | 440 |
| 542 | 20250103 | 102600 | 10278673150 | 36900 | 36950 | 37000 | 36850 | 1726 |
| 543 | 20250103 | 102500 | 10214990300 | 36950 | 37000 | 37000 | 36950 | 318 |
| 544 | 20250103 | 102400 | 10203227950 | 36950 | 37050 | 37050 | 36950 | 1874 |
| 545 | 20250103 | 102300 | 10133859850 | 37050 | 37050 | 37050 | 37000 | 189 |
| 546 | 20250103 | 102200 | 10126857500 | 37050 | 37100 | 37100 | 37000 | 1535 |
| 547 | 20250103 | 102100 | 10069947100 | 37100 | 37050 | 37100 | 37050 | 398 |
| 548 | 20250103 | 102000 | 10055194800 | 37050 | 37000 | 37050 | 37000 | 511 |
| 549 | 20250103 | 101900 | 10036262450 | 37050 | 37050 | 37050 | 37000 | 474 |
| 550 | 20250103 | 101800 | 10018702800 | 37050 | 37050 | 37100 | 37000 | 799 |
| 551 | 20250103 | 101700 | 9989098000 | 37050 | 37050 | 37050 | 37000 | 461 |
| 552 | 20250103 | 101600 | 9972025300 | 37050 | 37000 | 37050 | 37000 | 766 |
| 553 | 20250103 | 101500 | 9943661650 | 37000 | 37100 | 37100 | 37000 | 543 |
| 554 | 20250103 | 101400 | 9923535850 | 37100 | 37050 | 37100 | 37050 | 211 |
| 555 | 20250103 | 101300 | 9915708450 | 37050 | 37050 | 37100 | 37000 | 617 |
| 556 | 20250103 | 101200 | 9892841600 | 37000 | 36950 | 37050 | 36900 | 1303 |
| 557 | 20250103 | 101100 | 9844700250 | 36950 | 37000 | 37000 | 36850 | 484 |
| 558 | 20250103 | 101000 | 9826829600 | 36950 | 37050 | 37100 | 36900 | 6533 |
| 559 | 20250103 | 100900 | 9585128000 | 37050 | 36950 | 37050 | 36950 | 3070 |
| 560 | 20250103 | 100800 | 9471495850 | 36950 | 36900 | 37000 | 36900 | 401 |
| 561 | 20250103 | 100700 | 9456686550 | 36900 | 36950 | 37000 | 36900 | 1141 |
| 562 | 20250103 | 100600 | 9414525000 | 37000 | 37000 | 37000 | 36950 | 177 |
| 563 | 20250103 | 100500 | 9407977600 | 37000 | 36950 | 37000 | 36950 | 171 |
| 564 | 20250103 | 100400 | 9401653350 | 36950 | 36850 | 36950 | 36800 | 861 |
| 565 | 20250103 | 100300 | 9369872050 | 36850 | 36700 | 36900 | 36700 | 548 |
| 566 | 20250103 | 100200 | 9349702850 | 36700 | 36900 | 36900 | 36700 | 1766 |
| 567 | 20250103 | 100100 | 9284687000 | 36900 | 36800 | 36950 | 36800 | 1959 |
| 568 | 20250103 | 100000 | 9212414100 | 36800 | 36850 | 36900 | 36800 | 1251 |
| 569 | 20250103 | 095900 | 9166307900 | 36850 | 36700 | 36850 | 36700 | 1046 |
| 570 | 20250103 | 095800 | 9127840100 | 36750 | 36800 | 36850 | 36700 | 2842 |
| 571 | 20250103 | 095700 | 9023334150 | 36700 | 36900 | 36900 | 36700 | 3552 |
| 572 | 20250103 | 095600 | 8892567600 | 36900 | 36950 | 37000 | 36900 | 1249 |
| 573 | 20250103 | 095500 | 8846450500 | 37000 | 36950 | 37000 | 36950 | 433 |
| 574 | 20250103 | 095400 | 8830439500 | 36950 | 36900 | 36950 | 36800 | 2781 |
| 575 | 20250103 | 095300 | 8727883350 | 36850 | 37000 | 37050 | 36850 | 3067 |
| 576 | 20250103 | 095200 | 8614477550 | 37000 | 37050 | 37100 | 37000 | 1482 |
| 577 | 20250103 | 095100 | 8559608200 | 37150 | 37200 | 37200 | 37100 | 4244 |
| 578 | 20250103 | 095000 | 8401918250 | 37150 | 37200 | 37200 | 37150 | 865 |
| 579 | 20250103 | 094900 | 8369740800 | 37200 | 37100 | 37200 | 37050 | 4438 |
| 580 | 20250103 | 094800 | 8204922200 | 37100 | 37100 | 37150 | 37000 | 2308 |
| 581 | 20250103 | 094700 | 8119352950 | 37150 | 37050 | 37150 | 37050 | 3028 |
| 582 | 20250103 | 094600 | 8006998300 | 37000 | 37100 | 37100 | 37000 | 3972 |
| 583 | 20250103 | 094500 | 7859694750 | 37100 | 37100 | 37100 | 37050 | 2308 |
| 584 | 20250103 | 094400 | 7774085750 | 37050 | 37100 | 37100 | 37050 | 1233 |
| 585 | 20250103 | 094300 | 7728360350 | 37100 | 37050 | 37100 | 37000 | 2036 |
| 586 | 20250103 | 094200 | 7652864550 | 37050 | 36950 | 37050 | 36950 | 1006 |
| 587 | 20250103 | 094100 | 7615646200 | 37000 | 37050 | 37100 | 36950 | 3102 |
| 588 | 20250103 | 094000 | 7500805950 | 37100 | 37050 | 37100 | 37000 | 3600 |
| 589 | 20250103 | 093900 | 7367392050 | 37000 | 37050 | 37050 | 36950 | 3129 |
| 590 | 20250103 | 093800 | 7251577900 | 37000 | 36900 | 37050 | 36900 | 1670 |
| 591 | 20250103 | 093700 | 7189808100 | 36900 | 36950 | 37000 | 36900 | 1268 |
| 592 | 20250103 | 093600 | 7143003250 | 36950 | 36900 | 37050 | 36900 | 3514 |
| 593 | 20250103 | 093500 | 7013099800 | 36900 | 36950 | 37000 | 36900 | 1667 |
| 594 | 20250103 | 093400 | 6951539300 | 37000 | 37100 | 37100 | 36900 | 4172 |
| 595 | 20250103 | 093300 | 6797309700 | 37100 | 36950 | 37100 | 36900 | 8860 |
| 596 | 20250103 | 093200 | 6469605500 | 36900 | 36750 | 36950 | 36750 | 5986 |
| 597 | 20250103 | 093100 | 6248997850 | 36800 | 36750 | 36800 | 36700 | 1239 |
| 598 | 20250103 | 093000 | 6203455700 | 36800 | 36650 | 36800 | 36600 | 1994 |
| 599 | 20250103 | 092900 | 6130283750 | 36600 | 36700 | 36700 | 36600 | 3311 |
| 600 | 20250103 | 092800 | 6008855850 | 36700 | 36650 | 36800 | 36650 | 4534 |
| 601 | 20250103 | 092700 | 5842315700 | 36650 | 36750 | 36800 | 36600 | 5636 |
| 602 | 20250103 | 092600 | 5635486650 | 36750 | 37150 | 37200 | 36750 | 8596 |
| 603 | 20250103 | 092500 | 5317642000 | 37200 | 37050 | 37250 | 37050 | 10162 |
| 604 | 20250103 | 092400 | 4939900350 | 37050 | 36950 | 37150 | 36950 | 18235 |
| 605 | 20250103 | 092300 | 4264634400 | 36950 | 36800 | 37000 | 36650 | 25967 |
| 606 | 20250103 | 092200 | 3307145400 | 36850 | 36800 | 36850 | 36700 | 5239 |
| 607 | 20250103 | 092100 | 3114378400 | 36850 | 36600 | 36950 | 36500 | 15623 |
| 608 | 20250103 | 092000 | 2539690500 | 36550 | 36450 | 36600 | 36400 | 6076 |
| 609 | 20250103 | 091900 | 2317675450 | 36400 | 36450 | 36550 | 36400 | 8278 |
| 610 | 20250103 | 091800 | 2015853300 | 36450 | 36300 | 36500 | 36250 | 4677 |
| 611 | 20250103 | 091700 | 1845728600 | 36300 | 36100 | 36300 | 36050 | 4590 |
| 612 | 20250103 | 091600 | 1679576250 | 36100 | 36150 | 36250 | 36100 | 2617 |
| 613 | 20250103 | 091500 | 1585022250 | 36150 | 36150 | 36250 | 36150 | 1842 |
| 614 | 20250103 | 091400 | 1518385200 | 36150 | 36100 | 36150 | 36050 | 1004 |
| 615 | 20250103 | 091300 | 1482130400 | 36100 | 36000 | 36200 | 36000 | 3822 |
| 616 | 20250103 | 091200 | 1344152500 | 36050 | 35800 | 36050 | 35800 | 3037 |
| 617 | 20250103 | 091100 | 1234983250 | 35800 | 35600 | 35900 | 35500 | 1030 |
| 618 | 20250103 | 091000 | 1198260500 | 35600 | 35700 | 35800 | 35600 | 316 |
| 619 | 20250103 | 090900 | 1186999050 | 35800 | 35900 | 35900 | 35600 | 2106 |
| 620 | 20250103 | 090800 | 1111661200 | 35900 | 35600 | 35950 | 35550 | 2804 |
| 621 | 20250103 | 090700 | 1011558200 | 35600 | 35600 | 35600 | 35500 | 197 |
| 622 | 20250103 | 090600 | 1004552450 | 35600 | 35400 | 35600 | 35400 | 1008 |
| 623 | 20250103 | 090500 | 968784000 | 35400 | 35400 | 35450 | 35350 | 2594 |
| 624 | 20250103 | 090400 | 876927500 | 35400 | 35500 | 35550 | 35400 | 4706 |
| 625 | 20250103 | 090300 | 710103150 | 35500 | 35650 | 35650 | 35500 | 3544 |
| 626 | 20250103 | 090200 | 584068050 | 35650 | 35750 | 35750 | 35600 | 1236 |
| 627 | 20250103 | 090100 | 540018700 | 35600 | 35800 | 35850 | 35600 | 5075 |
| 628 | 20250103 | 090000 | 358668450 | 35900 | 36050 | 36100 | 35750 | 9963 |