37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 201400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 4921 |
| 3 | 20250103 | 201300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20250103 | 201200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20250103 | 201100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20250103 | 201000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20250103 | 200900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20250103 | 200800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20250103 | 200700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20250103 | 200600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20250103 | 200500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20250103 | 200400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20250103 | 200300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20250103 | 200200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20250103 | 200100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20250103 | 200000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20250103 | 195900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20250103 | 195800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20250103 | 195700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20250103 | 195600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20250103 | 195500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20250103 | 195400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20250103 | 195300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20250103 | 195200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20250103 | 195100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20250103 | 195000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20250103 | 194900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20250103 | 194800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20250103 | 194700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20250103 | 194600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20250103 | 194500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20250103 | 194400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 4921 |
| 33 | 20250103 | 194300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20250103 | 194200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20250103 | 194100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20250103 | 194000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20250103 | 193900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20250103 | 193800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20250103 | 193700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20250103 | 193600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20250103 | 193500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20250103 | 193400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20250103 | 193300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20250103 | 193200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20250103 | 193100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20250103 | 193000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20250103 | 192900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20250103 | 192800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20250103 | 192700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20250103 | 192600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20250103 | 192500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20250103 | 192400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20250103 | 192300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20250103 | 192200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20250103 | 192100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20250103 | 192000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20250103 | 191900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20250103 | 191800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20250103 | 191700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20250103 | 191600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20250103 | 191500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20250103 | 191400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 4921 |
| 63 | 20250103 | 191300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20250103 | 191200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20250103 | 191100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20250103 | 191000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20250103 | 190900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20250103 | 190800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20250103 | 190700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20250103 | 190600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20250103 | 190500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20250103 | 190400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20250103 | 190300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20250103 | 190200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20250103 | 190100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20250103 | 190000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20250103 | 185900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20250103 | 185800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20250103 | 185700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20250103 | 185600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20250103 | 185500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20250103 | 185400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20250103 | 185300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20250103 | 185200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20250103 | 185100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20250103 | 185000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20250103 | 184900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20250103 | 184800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20250103 | 184700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20250103 | 184600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20250103 | 184500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20250103 | 184400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 4921 |
| 93 | 20250103 | 184300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20250103 | 184200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20250103 | 184100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20250103 | 184000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20250103 | 183900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20250103 | 183800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20250103 | 183700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20250103 | 183600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20250103 | 183500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20250103 | 183400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20250103 | 183300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20250103 | 183200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20250103 | 183100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20250103 | 183000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20250103 | 182900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20250103 | 182800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20250103 | 182700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20250103 | 182600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20250103 | 182500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20250103 | 182400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20250103 | 182300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20250103 | 182200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20250103 | 182100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20250103 | 182000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20250103 | 181900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20250103 | 181800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20250103 | 181700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20250103 | 181600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20250103 | 181500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20250103 | 181400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 4921 |
| 123 | 20250103 | 181300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20250103 | 181200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20250103 | 181100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20250103 | 181000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20250103 | 180900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20250103 | 180800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20250103 | 180700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20250103 | 180600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20250103 | 180500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20250103 | 180400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20250103 | 180300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20250103 | 180200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20250103 | 180100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20250103 | 180000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20250103 | 175900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20250103 | 175800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20250103 | 175700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20250103 | 175600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20250103 | 175500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20250103 | 175400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20250103 | 175300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20250103 | 175200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20250103 | 175100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20250103 | 175000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20250103 | 174900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20250103 | 174800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20250103 | 174700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20250103 | 174600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20250103 | 174500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20250103 | 174400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 4921 |
| 153 | 20250103 | 174300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20250103 | 174200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20250103 | 174100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20250103 | 174000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20250103 | 173900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20250103 | 173800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20250103 | 173700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20250103 | 173600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20250103 | 173500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20250103 | 173400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20250103 | 173300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20250103 | 173200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20250103 | 173100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20250103 | 173000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20250103 | 172900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20250103 | 172800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20250103 | 172700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20250103 | 172600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20250103 | 172500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20250103 | 172400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20250103 | 172300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20250103 | 172200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20250103 | 172100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20250103 | 172000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20250103 | 171900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20250103 | 171800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20250103 | 171700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20250103 | 171600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20250103 | 171500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20250103 | 171400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 4921 |
| 183 | 20250103 | 171300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20250103 | 171200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20250103 | 171100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20250103 | 171000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20250103 | 170900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20250103 | 170800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20250103 | 170700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20250103 | 170600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20250103 | 170500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20250103 | 170400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20250103 | 170300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20250103 | 170200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20250103 | 170100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20250103 | 170000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20250103 | 165900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20250103 | 165800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20250103 | 165700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20250103 | 165600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20250103 | 165500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20250103 | 165400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20250103 | 165300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20250103 | 165200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20250103 | 165100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20250103 | 165000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20250103 | 164900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20250103 | 164800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20250103 | 164700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20250103 | 164600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20250103 | 164500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20250103 | 164400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 4921 |
| 213 | 20250103 | 164300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20250103 | 164200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20250103 | 164100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20250103 | 164000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20250103 | 163900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20250103 | 163800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20250103 | 163700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20250103 | 163600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20250103 | 163500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20250103 | 163400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20250103 | 163300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20250103 | 163200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20250103 | 163100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20250103 | 163000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20250103 | 162900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20250103 | 162800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20250103 | 162700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20250103 | 162600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20250103 | 162500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20250103 | 162400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 233 | 20250103 | 162300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20250103 | 162200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 235 | 20250103 | 162100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 236 | 20250103 | 162000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 237 | 20250103 | 161900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 238 | 20250103 | 161800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 239 | 20250103 | 161700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 240 | 20250103 | 161600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 241 | 20250103 | 161500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 242 | 20250103 | 161400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 4921 |
| 243 | 20250103 | 161300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 244 | 20250103 | 161200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 245 | 20250103 | 161100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 246 | 20250103 | 161000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 247 | 20250103 | 160900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 248 | 20250103 | 160800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 249 | 20250103 | 160700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 250 | 20250103 | 160600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 251 | 20250103 | 160500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 252 | 20250103 | 160400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 253 | 20250103 | 160300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 254 | 20250103 | 160200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 255 | 20250103 | 160100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 256 | 20250103 | 160000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 257 | 20250103 | 155900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 258 | 20250103 | 155800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 259 | 20250103 | 155700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 260 | 20250103 | 155600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 261 | 20250103 | 155500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 262 | 20250103 | 155400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 263 | 20250103 | 155300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 264 | 20250103 | 155200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 265 | 20250103 | 155100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 266 | 20250103 | 155000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 267 | 20250103 | 154900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 268 | 20250103 | 154800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 269 | 20250103 | 154700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 270 | 20250103 | 154600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 271 | 20250103 | 154500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 272 | 20250103 | 154400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 4921 |
| 273 | 20250103 | 154300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 274 | 20250103 | 154200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 275 | 20250103 | 154100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 276 | 20250103 | 154000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 277 | 20250103 | 153900 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 278 | 20250103 | 153800 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 279 | 20250103 | 153700 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 280 | 20250103 | 153600 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 281 | 20250103 | 153500 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 282 | 20250103 | 153400 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 283 | 20250103 | 153300 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 284 | 20250103 | 153200 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 285 | 20250103 | 153100 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 286 | 20250103 | 153000 | 16881368000 | 29100 | 29100 | 29100 | 29100 | 4921 |
| 287 | 20250103 | 152900 | 16738166900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 288 | 20250103 | 152800 | 16738166900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 289 | 20250103 | 152700 | 16738166900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 290 | 20250103 | 152600 | 16738166900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 291 | 20250103 | 152500 | 16738166900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 292 | 20250103 | 152400 | 16738166900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 293 | 20250103 | 152300 | 16738166900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 294 | 20250103 | 152200 | 16738166900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 295 | 20250103 | 152100 | 16738166900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 296 | 20250103 | 152000 | 16738166900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 297 | 20250103 | 151900 | 16738166900 | 29000 | 28950 | 29000 | 28900 | 1371 |
| 298 | 20250103 | 151800 | 16698475650 | 28950 | 29050 | 29050 | 28950 | 1553 |
| 299 | 20250103 | 151700 | 16653502350 | 29050 | 29000 | 29050 | 29000 | 627 |
| 300 | 20250103 | 151600 | 16635318200 | 29000 | 29000 | 29050 | 29000 | 858 |
| 301 | 20250103 | 151500 | 16610426650 | 29000 | 29100 | 29100 | 29000 | 194 |
| 302 | 20250103 | 151400 | 16604790000 | 29000 | 29100 | 29100 | 29000 | 536 |
| 303 | 20250103 | 151300 | 16589221700 | 29100 | 29100 | 29100 | 29050 | 21 |
| 304 | 20250103 | 151200 | 16588610700 | 29050 | 29050 | 29100 | 29050 | 403 |
| 305 | 20250103 | 151100 | 16576897550 | 29100 | 29000 | 29100 | 29000 | 141 |
| 306 | 20250103 | 151000 | 16572800750 | 29000 | 28950 | 29000 | 28950 | 832 |
| 307 | 20250103 | 150900 | 16548677200 | 29000 | 28950 | 29000 | 28950 | 89 |
| 308 | 20250103 | 150800 | 16546100000 | 28950 | 28950 | 29000 | 28950 | 298 |
| 309 | 20250103 | 150700 | 16537472700 | 28950 | 29000 | 29000 | 28950 | 1376 |
| 310 | 20250103 | 150600 | 16497569450 | 29000 | 29150 | 29150 | 29000 | 1212 |
| 311 | 20250103 | 150500 | 16462359800 | 29150 | 29150 | 29150 | 29100 | 612 |
| 312 | 20250103 | 150400 | 16444525750 | 29150 | 29150 | 29150 | 29100 | 507 |
| 313 | 20250103 | 150300 | 16429749800 | 29150 | 29100 | 29150 | 29050 | 313 |
| 314 | 20250103 | 150200 | 16420641300 | 29050 | 29100 | 29150 | 29050 | 1099 |
| 315 | 20250103 | 150100 | 16388662150 | 29150 | 29050 | 29150 | 29050 | 394 |
| 316 | 20250103 | 150000 | 16377196700 | 29150 | 29100 | 29150 | 29050 | 1187 |
| 317 | 20250103 | 145900 | 16342615400 | 29100 | 29050 | 29100 | 29000 | 710 |
| 318 | 20250103 | 145800 | 16321966250 | 29050 | 29050 | 29100 | 29000 | 271 |
| 319 | 20250103 | 145700 | 16314095100 | 29050 | 29050 | 29100 | 29000 | 391 |
| 320 | 20250103 | 145600 | 16302734550 | 29000 | 29050 | 29050 | 29000 | 172 |
| 321 | 20250103 | 145500 | 16297742000 | 29000 | 28950 | 29050 | 28950 | 326 |
| 322 | 20250103 | 145400 | 16288290750 | 28950 | 28950 | 28950 | 28900 | 310 |
| 323 | 20250103 | 145300 | 16279329300 | 28950 | 29000 | 29050 | 28950 | 263 |
| 324 | 20250103 | 145200 | 16271704800 | 29050 | 29000 | 29050 | 28900 | 558 |
| 325 | 20250103 | 145100 | 16255529200 | 29000 | 29050 | 29100 | 29000 | 237 |
| 326 | 20250103 | 145000 | 16248643700 | 29050 | 29000 | 29100 | 29000 | 916 |
| 327 | 20250103 | 144900 | 16222054600 | 29000 | 28950 | 29100 | 28950 | 339 |
| 328 | 20250103 | 144800 | 16212230800 | 28950 | 28950 | 29000 | 28900 | 337 |
| 329 | 20250103 | 144700 | 16202483650 | 29000 | 28900 | 29000 | 28900 | 402 |
| 330 | 20250103 | 144600 | 16190834600 | 28900 | 28900 | 28950 | 28850 | 657 |
| 331 | 20250103 | 144500 | 16171851350 | 28950 | 28900 | 29000 | 28900 | 515 |
| 332 | 20250103 | 144400 | 16156937350 | 29000 | 28950 | 29000 | 28900 | 769 |
| 333 | 20250103 | 144300 | 16134683950 | 29000 | 29000 | 29000 | 28950 | 223 |
| 334 | 20250103 | 144200 | 16128220050 | 29000 | 28950 | 29000 | 28950 | 124 |
| 335 | 20250103 | 144100 | 16124627250 | 28950 | 28950 | 29000 | 28950 | 206 |
| 336 | 20250103 | 144000 | 16118659550 | 28950 | 29000 | 29000 | 28900 | 280 |
| 337 | 20250103 | 143900 | 16110552150 | 29000 | 29000 | 29000 | 29000 | 82 |
| 338 | 20250103 | 143800 | 16108174150 | 29000 | 28900 | 29000 | 28900 | 385 |
| 339 | 20250103 | 143700 | 16097025900 | 28900 | 28900 | 28950 | 28900 | 375 |
| 340 | 20250103 | 143600 | 16086184600 | 28850 | 28900 | 28900 | 28850 | 329 |
| 341 | 20250103 | 143500 | 16076691000 | 28900 | 28900 | 28950 | 28900 | 286 |
| 342 | 20250103 | 143400 | 16068425550 | 28900 | 28950 | 29000 | 28900 | 361 |
| 343 | 20250103 | 143300 | 16057976450 | 28950 | 29000 | 29000 | 28950 | 419 |
| 344 | 20250103 | 143200 | 16045834900 | 28950 | 28950 | 28950 | 28900 | 82 |
| 345 | 20250103 | 143100 | 16043462100 | 28950 | 29000 | 29000 | 28950 | 441 |
| 346 | 20250103 | 143000 | 16030683650 | 29000 | 28900 | 29000 | 28850 | 234 |
| 347 | 20250103 | 142900 | 16023917500 | 28950 | 29000 | 29000 | 28900 | 795 |
| 348 | 20250103 | 142800 | 16000894650 | 29000 | 29000 | 29050 | 29000 | 349 |
| 349 | 20250103 | 142700 | 15990769800 | 29000 | 29000 | 29100 | 29000 | 1090 |
| 350 | 20250103 | 142600 | 15959140300 | 29000 | 29100 | 29100 | 29000 | 949 |
| 351 | 20250103 | 142500 | 15931572300 | 29150 | 29200 | 29200 | 29150 | 245 |
| 352 | 20250103 | 142400 | 15924428900 | 29200 | 29200 | 29200 | 29150 | 544 |
| 353 | 20250103 | 142300 | 15908558800 | 29150 | 29250 | 29300 | 29150 | 832 |
| 354 | 20250103 | 142200 | 15884234750 | 29300 | 29300 | 29300 | 29250 | 355 |
| 355 | 20250103 | 142100 | 15873839350 | 29250 | 29200 | 29250 | 29150 | 349 |
| 356 | 20250103 | 142000 | 15863637300 | 29200 | 29200 | 29200 | 29150 | 226 |
| 357 | 20250103 | 141900 | 15857043900 | 29150 | 29200 | 29200 | 29150 | 175 |
| 358 | 20250103 | 141800 | 15851936300 | 29150 | 29150 | 29200 | 29100 | 2270 |
| 359 | 20250103 | 141700 | 15785816350 | 29200 | 29300 | 29300 | 29100 | 2443 |
| 360 | 20250103 | 141600 | 15714479450 | 29300 | 29150 | 29450 | 29150 | 7928 |
| 361 | 20250103 | 141500 | 15482037250 | 29150 | 29150 | 29200 | 29150 | 192 |
| 362 | 20250103 | 141400 | 15476435700 | 29150 | 29150 | 29200 | 29150 | 268 |
| 363 | 20250103 | 141300 | 15468619700 | 29100 | 29250 | 29250 | 29100 | 415 |
| 364 | 20250103 | 141200 | 15456532000 | 29200 | 29150 | 29200 | 29150 | 262 |
| 365 | 20250103 | 141100 | 15448884650 | 29150 | 29100 | 29200 | 29100 | 1198 |
| 366 | 20250103 | 141000 | 15414005700 | 29050 | 29100 | 29100 | 29050 | 971 |
| 367 | 20250103 | 140900 | 15385754950 | 29050 | 29000 | 29100 | 29000 | 209 |
| 368 | 20250103 | 140800 | 15379683400 | 29000 | 29050 | 29100 | 29000 | 429 |
| 369 | 20250103 | 140700 | 15367223800 | 29050 | 29050 | 29050 | 29000 | 118 |
| 370 | 20250103 | 140600 | 15363797900 | 29050 | 29150 | 29150 | 29050 | 685 |
| 371 | 20250103 | 140500 | 15343871050 | 29200 | 29000 | 29250 | 29000 | 1341 |
| 372 | 20250103 | 140400 | 15304760850 | 29000 | 29000 | 29050 | 29000 | 173 |
| 373 | 20250103 | 140300 | 15299739950 | 29000 | 29050 | 29050 | 29000 | 292 |
| 374 | 20250103 | 140200 | 15291266900 | 29050 | 29200 | 29200 | 29050 | 580 |
| 375 | 20250103 | 140100 | 15274398150 | 29200 | 29200 | 29200 | 29200 | 325 |
| 376 | 20250103 | 140000 | 15264908150 | 29200 | 29200 | 29300 | 29150 | 998 |
| 377 | 20250103 | 135900 | 15235698450 | 29200 | 29250 | 29250 | 29200 | 445 |
| 378 | 20250103 | 135800 | 15222692450 | 29200 | 29200 | 29200 | 29200 | 77 |
| 379 | 20250103 | 135700 | 15220444050 | 29150 | 29100 | 29250 | 29100 | 397 |
| 380 | 20250103 | 135600 | 15208873850 | 29100 | 29200 | 29200 | 29000 | 788 |
| 381 | 20250103 | 135500 | 15185980900 | 29200 | 29200 | 29300 | 29200 | 903 |
| 382 | 20250103 | 135400 | 15159577150 | 29200 | 29200 | 29200 | 29150 | 665 |
| 383 | 20250103 | 135300 | 15140179950 | 29200 | 29200 | 29200 | 29150 | 772 |
| 384 | 20250103 | 135200 | 15117637600 | 29150 | 29150 | 29250 | 29150 | 605 |
| 385 | 20250103 | 135100 | 15099972350 | 29150 | 29200 | 29200 | 29150 | 393 |
| 386 | 20250103 | 135000 | 15088497500 | 29300 | 29150 | 29300 | 29150 | 946 |
| 387 | 20250103 | 134900 | 15060842650 | 29150 | 29100 | 29150 | 29050 | 206 |
| 388 | 20250103 | 134800 | 15054845750 | 29050 | 29200 | 29200 | 29000 | 530 |
| 389 | 20250103 | 134700 | 15039426900 | 29200 | 28850 | 29200 | 28850 | 1220 |
| 390 | 20250103 | 134600 | 15003946650 | 28850 | 28750 | 29050 | 28700 | 420 |
| 391 | 20250103 | 134500 | 14991808850 | 28950 | 28850 | 29050 | 28700 | 1707 |
| 392 | 20250103 | 134400 | 14942441400 | 28850 | 28800 | 28850 | 28600 | 2355 |
| 393 | 20250103 | 134300 | 14874903650 | 28800 | 28850 | 28900 | 28700 | 447 |
| 394 | 20250103 | 134200 | 14862045750 | 28900 | 28950 | 29000 | 28750 | 1085 |
| 395 | 20250103 | 134100 | 14830691100 | 28850 | 28900 | 28950 | 28850 | 291 |
| 396 | 20250103 | 134000 | 14822279300 | 28900 | 28700 | 29050 | 28700 | 1712 |
| 397 | 20250103 | 133900 | 14772712700 | 28700 | 28700 | 28950 | 28700 | 2857 |
| 398 | 20250103 | 133800 | 14690540250 | 28750 | 29050 | 29100 | 28600 | 6015 |
| 399 | 20250103 | 133700 | 14517392150 | 29100 | 29150 | 29150 | 28950 | 1219 |
| 400 | 20250103 | 133600 | 14481981500 | 29300 | 29300 | 29300 | 29200 | 659 |
| 401 | 20250103 | 133500 | 14462706600 | 29200 | 29300 | 29400 | 29200 | 1400 |
| 402 | 20250103 | 133400 | 14421665250 | 29300 | 29300 | 29300 | 29300 | 158 |
| 403 | 20250103 | 133300 | 14417035850 | 29250 | 29250 | 29350 | 29250 | 145 |
| 404 | 20250103 | 133200 | 14412791050 | 29300 | 29250 | 29300 | 29250 | 428 |
| 405 | 20250103 | 133100 | 14400258400 | 29300 | 29300 | 29350 | 29300 | 625 |
| 406 | 20250103 | 133000 | 14381943300 | 29300 | 29250 | 29350 | 29250 | 1583 |
| 407 | 20250103 | 132900 | 14335512500 | 29300 | 29300 | 29350 | 29300 | 932 |
| 408 | 20250103 | 132800 | 14308196450 | 29300 | 29300 | 29350 | 29300 | 333 |
| 409 | 20250103 | 132700 | 14298429800 | 29350 | 29150 | 29350 | 29150 | 1500 |
| 410 | 20250103 | 132600 | 14254493050 | 29300 | 29250 | 29300 | 29150 | 247 |
| 411 | 20250103 | 132500 | 14247268250 | 29250 | 29200 | 29300 | 29200 | 1373 |
| 412 | 20250103 | 132400 | 14207107200 | 29150 | 29150 | 29150 | 29100 | 308 |
| 413 | 20250103 | 132300 | 14198132150 | 29150 | 29150 | 29200 | 29150 | 376 |
| 414 | 20250103 | 132200 | 14187164450 | 29100 | 29200 | 29200 | 29100 | 222 |
| 415 | 20250103 | 132100 | 14180685550 | 29150 | 29100 | 29200 | 29100 | 232 |
| 416 | 20250103 | 132000 | 14173919150 | 29150 | 29100 | 29200 | 29100 | 1292 |
| 417 | 20250103 | 131900 | 14136281350 | 29050 | 29000 | 29100 | 28950 | 349 |
| 418 | 20250103 | 131800 | 14126140200 | 29100 | 29000 | 29100 | 29000 | 578 |
| 419 | 20250103 | 131700 | 14109357600 | 28950 | 29050 | 29050 | 28900 | 536 |
| 420 | 20250103 | 131600 | 14093827950 | 29050 | 29050 | 29050 | 29050 | 332 |
| 421 | 20250103 | 131500 | 14084183350 | 29050 | 28900 | 29100 | 28900 | 869 |
| 422 | 20250103 | 131400 | 14058972750 | 28850 | 29000 | 29000 | 28850 | 557 |
| 423 | 20250103 | 131300 | 14042872650 | 28950 | 29000 | 29000 | 28900 | 937 |
| 424 | 20250103 | 131200 | 14015731200 | 29000 | 29000 | 29050 | 29000 | 449 |
| 425 | 20250103 | 131100 | 14002705250 | 29000 | 29150 | 29150 | 29000 | 2366 |
| 426 | 20250103 | 131000 | 13933987450 | 29100 | 29100 | 29250 | 29100 | 1430 |
| 427 | 20250103 | 130900 | 13892280700 | 29100 | 29200 | 29200 | 29050 | 855 |
| 428 | 20250103 | 130800 | 13867393350 | 29150 | 29150 | 29200 | 29150 | 426 |
| 429 | 20250103 | 130700 | 13854975350 | 29150 | 29100 | 29150 | 29100 | 255 |
| 430 | 20250103 | 130600 | 13847543850 | 29100 | 29100 | 29150 | 29050 | 1150 |
| 431 | 20250103 | 130500 | 13814080600 | 29100 | 29300 | 29400 | 29100 | 4812 |
| 432 | 20250103 | 130400 | 13673416650 | 29250 | 29300 | 29300 | 29250 | 139 |
| 433 | 20250103 | 130300 | 13669347150 | 29300 | 29300 | 29300 | 29250 | 447 |
| 434 | 20250103 | 130200 | 13656256750 | 29300 | 29400 | 29400 | 29300 | 309 |
| 435 | 20250103 | 130100 | 13647193500 | 29400 | 29400 | 29400 | 29350 | 290 |
| 436 | 20250103 | 130000 | 13638670600 | 29350 | 29300 | 29400 | 29300 | 920 |
| 437 | 20250103 | 125900 | 13611632250 | 29300 | 29350 | 29350 | 29250 | 526 |
| 438 | 20250103 | 125800 | 13596221800 | 29300 | 29400 | 29400 | 29250 | 574 |
| 439 | 20250103 | 125700 | 13579386000 | 29400 | 29400 | 29450 | 29400 | 630 |
| 440 | 20250103 | 125600 | 13560857900 | 29450 | 29400 | 29450 | 29350 | 452 |
| 441 | 20250103 | 125500 | 13547566900 | 29400 | 29300 | 29400 | 29300 | 1533 |
| 442 | 20250103 | 125400 | 13502553800 | 29300 | 29300 | 29300 | 29250 | 312 |
| 443 | 20250103 | 125300 | 13493415300 | 29250 | 29250 | 29300 | 29250 | 279 |
| 444 | 20250103 | 125200 | 13485247600 | 29250 | 29300 | 29300 | 29250 | 113 |
| 445 | 20250103 | 125100 | 13481939050 | 29300 | 29300 | 29300 | 29300 | 263 |
| 446 | 20250103 | 125000 | 13474233150 | 29300 | 29300 | 29350 | 29250 | 1064 |
| 447 | 20250103 | 124900 | 13443025050 | 29300 | 29300 | 29350 | 29300 | 280 |
| 448 | 20250103 | 124800 | 13434818150 | 29300 | 29300 | 29350 | 29300 | 328 |
| 449 | 20250103 | 124700 | 13425202000 | 29300 | 29350 | 29350 | 29300 | 269 |
| 450 | 20250103 | 124600 | 13417310750 | 29350 | 29400 | 29400 | 29300 | 629 |
| 451 | 20250103 | 124500 | 13398845050 | 29400 | 29250 | 29400 | 29250 | 1043 |
| 452 | 20250103 | 124400 | 13368190800 | 29300 | 29250 | 29300 | 29250 | 342 |
| 453 | 20250103 | 124300 | 13358173300 | 29250 | 29250 | 29250 | 29200 | 121 |
| 454 | 20250103 | 124200 | 13354635300 | 29300 | 29250 | 29350 | 29250 | 201 |
| 455 | 20250103 | 124100 | 13348748950 | 29250 | 29250 | 29250 | 29200 | 906 |
| 456 | 20250103 | 124000 | 13322265600 | 29300 | 29300 | 29400 | 29300 | 1050 |
| 457 | 20250103 | 123900 | 13291451700 | 29250 | 29300 | 29300 | 29250 | 754 |
| 458 | 20250103 | 123800 | 13269392750 | 29300 | 29300 | 29350 | 29250 | 212 |
| 459 | 20250103 | 123700 | 13263184950 | 29350 | 29350 | 29350 | 29350 | 223 |
| 460 | 20250103 | 123600 | 13256639900 | 29300 | 29350 | 29350 | 29300 | 438 |
| 461 | 20250103 | 123500 | 13243789200 | 29350 | 29250 | 29400 | 29250 | 905 |
| 462 | 20250103 | 123400 | 13217233900 | 29250 | 29200 | 29250 | 29200 | 225 |
| 463 | 20250103 | 123300 | 13210655700 | 29200 | 29250 | 29300 | 29200 | 225 |
| 464 | 20250103 | 123200 | 13204078000 | 29250 | 29250 | 29300 | 29250 | 236 |
| 465 | 20250103 | 123100 | 13197163750 | 29250 | 29250 | 29250 | 29250 | 89 |
| 466 | 20250103 | 123000 | 13194560500 | 29300 | 29300 | 29400 | 29300 | 777 |
| 467 | 20250103 | 122900 | 13171760250 | 29250 | 29250 | 29300 | 29250 | 343 |
| 468 | 20250103 | 122800 | 13161714400 | 29250 | 29200 | 29250 | 29200 | 135 |
| 469 | 20250103 | 122700 | 13157771900 | 29250 | 29250 | 29250 | 29250 | 260 |
| 470 | 20250103 | 122600 | 13150166900 | 29200 | 29300 | 29300 | 29150 | 197 |
| 471 | 20250103 | 122500 | 13144407900 | 29250 | 29150 | 29350 | 29150 | 1160 |
| 472 | 20250103 | 122400 | 13110452500 | 29200 | 29150 | 29250 | 29150 | 497 |
| 473 | 20250103 | 122300 | 13095939150 | 29150 | 29250 | 29300 | 29150 | 418 |
| 474 | 20250103 | 122200 | 13083731000 | 29250 | 29250 | 29300 | 29250 | 285 |
| 475 | 20250103 | 122100 | 13075386900 | 29200 | 29250 | 29250 | 29150 | 525 |
| 476 | 20250103 | 122000 | 13060073300 | 29250 | 29300 | 29400 | 29200 | 1265 |
| 477 | 20250103 | 121900 | 13022993050 | 29250 | 29250 | 29250 | 29200 | 596 |
| 478 | 20250103 | 121800 | 13005562400 | 29250 | 29250 | 29250 | 29250 | 229 |
| 479 | 20250103 | 121700 | 12998864150 | 29300 | 29250 | 29350 | 29250 | 522 |
| 480 | 20250103 | 121600 | 12983565600 | 29150 | 29250 | 29250 | 29150 | 95 |
| 481 | 20250103 | 121500 | 12980787250 | 29250 | 29250 | 29300 | 29250 | 1008 |
| 482 | 20250103 | 121400 | 12951284200 | 29250 | 29150 | 29250 | 29150 | 238 |
| 483 | 20250103 | 121300 | 12944341650 | 29200 | 29250 | 29250 | 29100 | 219 |
| 484 | 20250103 | 121200 | 12937951350 | 29250 | 29100 | 29250 | 29100 | 610 |
| 485 | 20250103 | 121100 | 12920146050 | 29200 | 29150 | 29200 | 29100 | 289 |
| 486 | 20250103 | 121000 | 12911711850 | 29200 | 29150 | 29300 | 29100 | 1485 |
| 487 | 20250103 | 120900 | 12868313050 | 29100 | 29200 | 29200 | 29100 | 319 |
| 488 | 20250103 | 120800 | 12859014450 | 29250 | 29250 | 29250 | 29150 | 229 |
| 489 | 20250103 | 120700 | 12852326750 | 29300 | 29250 | 29300 | 29200 | 351 |
| 490 | 20250103 | 120600 | 12842050800 | 29250 | 29200 | 29250 | 29200 | 125 |
| 491 | 20250103 | 120500 | 12838400200 | 29300 | 29150 | 29400 | 29050 | 1550 |
| 492 | 20250103 | 120400 | 12793007050 | 29250 | 29150 | 29300 | 29150 | 174 |
| 493 | 20250103 | 120300 | 12787922750 | 29100 | 29200 | 29250 | 29100 | 505 |
| 494 | 20250103 | 120200 | 12773191750 | 29150 | 29150 | 29250 | 29100 | 449 |
| 495 | 20250103 | 120100 | 12760118850 | 29150 | 29300 | 29350 | 29150 | 1078 |
| 496 | 20250103 | 120000 | 12728592450 | 29350 | 29300 | 29500 | 29250 | 2198 |
| 497 | 20250103 | 115900 | 12663968900 | 29350 | 29400 | 29400 | 29350 | 397 |
| 498 | 20250103 | 115800 | 12652307200 | 29400 | 29300 | 29400 | 29300 | 142 |
| 499 | 20250103 | 115700 | 12648134300 | 29350 | 29300 | 29350 | 29250 | 817 |
| 500 | 20250103 | 115600 | 12624188350 | 29300 | 29350 | 29400 | 29300 | 256 |
| 501 | 20250103 | 115500 | 12616674100 | 29400 | 29350 | 29450 | 29300 | 1225 |
| 502 | 20250103 | 115400 | 12580647800 | 29250 | 29400 | 29400 | 29250 | 410 |
| 503 | 20250103 | 115300 | 12568615800 | 29400 | 29350 | 29450 | 29350 | 1369 |
| 504 | 20250103 | 115200 | 12528304150 | 29450 | 29400 | 29450 | 29350 | 394 |
| 505 | 20250103 | 115100 | 12516721500 | 29500 | 29450 | 29500 | 29400 | 1513 |
| 506 | 20250103 | 115000 | 12472169050 | 29450 | 29400 | 29500 | 29350 | 1461 |
| 507 | 20250103 | 114900 | 12429154650 | 29400 | 29400 | 29450 | 29400 | 336 |
| 508 | 20250103 | 114800 | 12419271950 | 29450 | 29350 | 29450 | 29300 | 431 |
| 509 | 20250103 | 114700 | 12406601850 | 29350 | 29450 | 29450 | 29350 | 324 |
| 510 | 20250103 | 114600 | 12397075000 | 29450 | 29150 | 29450 | 29150 | 829 |
| 511 | 20250103 | 114500 | 12372788350 | 29200 | 29050 | 29350 | 29000 | 1272 |
| 512 | 20250103 | 114400 | 12335586300 | 29050 | 29300 | 29300 | 29050 | 756 |
| 513 | 20250103 | 114300 | 12313559500 | 29300 | 29250 | 29300 | 29200 | 396 |
| 514 | 20250103 | 114200 | 12301968200 | 29250 | 29250 | 29300 | 29150 | 400 |
| 515 | 20250103 | 114100 | 12290290050 | 29250 | 29200 | 29300 | 29150 | 578 |
| 516 | 20250103 | 114000 | 12273394400 | 29200 | 29500 | 29600 | 29200 | 6628 |
| 517 | 20250103 | 113900 | 12078298700 | 29500 | 29500 | 29500 | 29450 | 2027 |
| 518 | 20250103 | 113800 | 12018507600 | 29450 | 29350 | 29500 | 29350 | 2485 |
| 519 | 20250103 | 113700 | 11945366700 | 29350 | 29350 | 29400 | 29300 | 827 |
| 520 | 20250103 | 113600 | 11921101900 | 29350 | 29250 | 29350 | 29250 | 1944 |
| 521 | 20250103 | 113500 | 11864147300 | 29250 | 29150 | 29300 | 29100 | 1290 |
| 522 | 20250103 | 113400 | 11826410700 | 29100 | 29150 | 29150 | 29100 | 530 |
| 523 | 20250103 | 113300 | 11810961850 | 29150 | 29250 | 29250 | 29000 | 1336 |
| 524 | 20250103 | 113200 | 11772011550 | 29200 | 29200 | 29250 | 29200 | 350 |
| 525 | 20250103 | 113100 | 11761777900 | 29200 | 29250 | 29250 | 29200 | 1717 |
| 526 | 20250103 | 113000 | 11711567250 | 29250 | 29100 | 29250 | 29050 | 3261 |
| 527 | 20250103 | 112900 | 11616445100 | 29100 | 29100 | 29100 | 29050 | 391 |
| 528 | 20250103 | 112800 | 11605067950 | 29050 | 29100 | 29100 | 29050 | 333 |
| 529 | 20250103 | 112700 | 11595386800 | 29050 | 29100 | 29150 | 29000 | 692 |
| 530 | 20250103 | 112600 | 11575250550 | 29100 | 29150 | 29150 | 29100 | 731 |
| 531 | 20250103 | 112500 | 11553965850 | 29100 | 29000 | 29150 | 29000 | 1553 |
| 532 | 20250103 | 112400 | 11508778800 | 29000 | 29050 | 29050 | 29000 | 308 |
| 533 | 20250103 | 112300 | 11499834600 | 29000 | 29100 | 29100 | 29000 | 1531 |
| 534 | 20250103 | 112200 | 11455405400 | 29050 | 29100 | 29150 | 29050 | 572 |
| 535 | 20250103 | 112100 | 11438768550 | 29100 | 29000 | 29100 | 29000 | 1966 |
| 536 | 20250103 | 112000 | 11381618050 | 28900 | 28900 | 29100 | 28800 | 1093 |
| 537 | 20250103 | 111900 | 11349886650 | 28900 | 28900 | 28900 | 28850 | 490 |
| 538 | 20250103 | 111800 | 11335737950 | 28850 | 29000 | 29050 | 28850 | 410 |
| 539 | 20250103 | 111700 | 11323877950 | 29050 | 29000 | 29050 | 28950 | 1114 |
| 540 | 20250103 | 111600 | 11291571700 | 29000 | 29000 | 29000 | 29000 | 169 |
| 541 | 20250103 | 111500 | 11286670700 | 29050 | 28900 | 29050 | 28900 | 840 |
| 542 | 20250103 | 111400 | 11262307450 | 28950 | 28950 | 28950 | 28900 | 387 |
| 543 | 20250103 | 111300 | 11251109150 | 28950 | 28900 | 28950 | 28850 | 260 |
| 544 | 20250103 | 111200 | 11243596900 | 28900 | 28900 | 29000 | 28850 | 760 |
| 545 | 20250103 | 111100 | 11221586650 | 28900 | 28850 | 28950 | 28800 | 501 |
| 546 | 20250103 | 111000 | 11207124200 | 28800 | 28800 | 28900 | 28800 | 768 |
| 547 | 20250103 | 110900 | 11184966000 | 28800 | 28800 | 28800 | 28700 | 1861 |
| 548 | 20250103 | 110800 | 11131449000 | 28850 | 28700 | 28850 | 28700 | 1366 |
| 549 | 20250103 | 110700 | 11092137350 | 28550 | 28650 | 28700 | 28550 | 1078 |
| 550 | 20250103 | 110600 | 11061240950 | 28650 | 28550 | 28650 | 28550 | 513 |
| 551 | 20250103 | 110500 | 11046546800 | 28450 | 28650 | 28800 | 28450 | 1767 |
| 552 | 20250103 | 110400 | 10995967200 | 28650 | 28550 | 28650 | 28550 | 603 |
| 553 | 20250103 | 110300 | 10978711350 | 28550 | 28600 | 28600 | 28550 | 117 |
| 554 | 20250103 | 110200 | 10975369800 | 28600 | 28400 | 28600 | 28400 | 542 |
| 555 | 20250103 | 110100 | 10959886750 | 28450 | 28400 | 28500 | 28400 | 217 |
| 556 | 20250103 | 110000 | 10953719350 | 28400 | 28300 | 28550 | 28250 | 1048 |
| 557 | 20250103 | 105900 | 10923872400 | 28300 | 28450 | 28450 | 28300 | 2489 |
| 558 | 20250103 | 105800 | 10853316150 | 28450 | 28450 | 28500 | 28400 | 897 |
| 559 | 20250103 | 105700 | 10827771750 | 28450 | 28600 | 28650 | 28450 | 317 |
| 560 | 20250103 | 105600 | 10818731150 | 28600 | 28650 | 28650 | 28500 | 124 |
| 561 | 20250103 | 105500 | 10815180250 | 28700 | 28450 | 28750 | 28450 | 1079 |
| 562 | 20250103 | 105400 | 10784285500 | 28500 | 28350 | 28500 | 28350 | 703 |
| 563 | 20250103 | 105300 | 10764308300 | 28350 | 28550 | 28600 | 28350 | 757 |
| 564 | 20250103 | 105200 | 10742708750 | 28550 | 28450 | 28600 | 28450 | 1015 |
| 565 | 20250103 | 105100 | 10713782000 | 28500 | 28350 | 28500 | 28350 | 379 |
| 566 | 20250103 | 105000 | 10703012600 | 28300 | 28350 | 28600 | 28300 | 2920 |
| 567 | 20250103 | 104900 | 10620139950 | 28350 | 28750 | 28750 | 28350 | 6940 |
| 568 | 20250103 | 104800 | 10422337550 | 28750 | 28700 | 28800 | 28650 | 396 |
| 569 | 20250103 | 104700 | 10410970450 | 28700 | 28700 | 28800 | 28650 | 654 |
| 570 | 20250103 | 104600 | 10392221250 | 28700 | 28850 | 28850 | 28650 | 1511 |
| 571 | 20250103 | 104500 | 10348753550 | 28800 | 28900 | 29050 | 28800 | 1540 |
| 572 | 20250103 | 104400 | 10304252950 | 28850 | 29100 | 29150 | 28850 | 1523 |
| 573 | 20250103 | 104300 | 10260121750 | 29200 | 29150 | 29250 | 29050 | 699 |
| 574 | 20250103 | 104200 | 10239738600 | 29100 | 29250 | 29250 | 29000 | 1790 |
| 575 | 20250103 | 104100 | 10187530250 | 29250 | 29200 | 29250 | 29150 | 721 |
| 576 | 20250103 | 104000 | 10166474900 | 29200 | 29200 | 29300 | 29100 | 3319 |
| 577 | 20250103 | 103900 | 10069516900 | 29200 | 29150 | 29200 | 29100 | 1464 |
| 578 | 20250103 | 103800 | 10026778850 | 29200 | 28950 | 29200 | 28950 | 3098 |
| 579 | 20250103 | 103700 | 9936676000 | 29050 | 28950 | 29050 | 28850 | 1270 |
| 580 | 20250103 | 103600 | 9899857000 | 29000 | 28950 | 29000 | 28900 | 990 |
| 581 | 20250103 | 103500 | 9871158300 | 28950 | 28750 | 29050 | 28750 | 1121 |
| 582 | 20250103 | 103400 | 9838679550 | 28900 | 28650 | 28900 | 28650 | 716 |
| 583 | 20250103 | 103300 | 9818051950 | 28650 | 28750 | 28950 | 28550 | 1695 |
| 584 | 20250103 | 103200 | 9769389800 | 28700 | 28900 | 28900 | 28700 | 363 |
| 585 | 20250103 | 103100 | 9758928350 | 29000 | 28850 | 29000 | 28850 | 708 |
| 586 | 20250103 | 103000 | 9738442700 | 28850 | 28950 | 29000 | 28750 | 953 |
| 587 | 20250103 | 102900 | 9710866500 | 28950 | 28800 | 29000 | 28700 | 4795 |
| 588 | 20250103 | 102800 | 9572830200 | 28900 | 28950 | 29000 | 28800 | 537 |
| 589 | 20250103 | 102700 | 9557318050 | 28900 | 29000 | 29000 | 28750 | 552 |
| 590 | 20250103 | 102600 | 9541343350 | 28900 | 28900 | 29000 | 28900 | 553 |
| 591 | 20250103 | 102500 | 9525327150 | 28900 | 28750 | 29000 | 28750 | 2528 |
| 592 | 20250103 | 102400 | 9452245200 | 28750 | 28850 | 28850 | 28750 | 2116 |
| 593 | 20250103 | 102300 | 9391337100 | 28850 | 28800 | 28900 | 28800 | 499 |
| 594 | 20250103 | 102200 | 9376942850 | 28850 | 28900 | 28950 | 28850 | 139 |
| 595 | 20250103 | 102100 | 9372927400 | 28850 | 29050 | 29100 | 28850 | 1444 |
| 596 | 20250103 | 102000 | 9331023800 | 29100 | 28900 | 29100 | 28900 | 2101 |
| 597 | 20250103 | 101900 | 9270062700 | 28950 | 28900 | 28950 | 28900 | 768 |
| 598 | 20250103 | 101800 | 9247859300 | 28900 | 28850 | 28900 | 28850 | 231 |
| 599 | 20250103 | 101700 | 9241190550 | 28850 | 28800 | 28850 | 28800 | 939 |
| 600 | 20250103 | 101600 | 9214117750 | 28800 | 28800 | 28850 | 28650 | 586 |
| 601 | 20250103 | 101500 | 9197258750 | 28850 | 28700 | 28850 | 28700 | 1946 |
| 602 | 20250103 | 101400 | 9141246650 | 28650 | 28600 | 28750 | 28600 | 1487 |
| 603 | 20250103 | 101300 | 9098573900 | 28650 | 28700 | 28700 | 28650 | 626 |
| 604 | 20250103 | 101200 | 9080611300 | 28700 | 28800 | 28800 | 28700 | 353 |
| 605 | 20250103 | 101100 | 9070461600 | 28800 | 28900 | 28900 | 28700 | 413 |
| 606 | 20250103 | 101000 | 9058559200 | 28900 | 28550 | 28900 | 28500 | 5007 |
| 607 | 20250103 | 100900 | 8914485500 | 28550 | 28550 | 28650 | 28450 | 502 |
| 608 | 20250103 | 100800 | 8900167400 | 28700 | 28450 | 28700 | 28450 | 1632 |
| 609 | 20250103 | 100700 | 8853600550 | 28700 | 28650 | 28700 | 28450 | 1896 |
| 610 | 20250103 | 100600 | 8799556450 | 28650 | 28700 | 28700 | 28600 | 852 |
| 611 | 20250103 | 100500 | 8775136900 | 28700 | 28650 | 28850 | 28600 | 1233 |
| 612 | 20250103 | 100400 | 8739698550 | 28650 | 28750 | 28750 | 28650 | 598 |
| 613 | 20250103 | 100300 | 8722542950 | 28750 | 28650 | 28750 | 28550 | 431 |
| 614 | 20250103 | 100200 | 8710178100 | 28650 | 28550 | 28750 | 28550 | 975 |
| 615 | 20250103 | 100100 | 8682240650 | 28550 | 28500 | 28650 | 28450 | 1383 |
| 616 | 20250103 | 100000 | 8642804700 | 28550 | 28500 | 28750 | 28500 | 2790 |
| 617 | 20250103 | 095900 | 8563074150 | 28500 | 28600 | 28600 | 28500 | 2507 |
| 618 | 20250103 | 095800 | 8491575150 | 28600 | 28800 | 28800 | 28500 | 6031 |
| 619 | 20250103 | 095700 | 8319015550 | 28800 | 29000 | 29000 | 28800 | 2721 |
| 620 | 20250103 | 095600 | 8240329200 | 28900 | 28900 | 29000 | 28800 | 2969 |
| 621 | 20250103 | 095500 | 8154485500 | 28850 | 28850 | 29000 | 28750 | 2355 |
| 622 | 20250103 | 095400 | 8086485150 | 28850 | 29100 | 29200 | 28650 | 6192 |
| 623 | 20250103 | 095300 | 7907457350 | 29050 | 29050 | 29250 | 29050 | 4849 |
| 624 | 20250103 | 095200 | 7766201000 | 29050 | 29000 | 29150 | 28950 | 5097 |
| 625 | 20250103 | 095100 | 7618168300 | 28950 | 28900 | 29000 | 28750 | 5929 |
| 626 | 20250103 | 095000 | 7446497750 | 28900 | 28500 | 28950 | 28450 | 4945 |
| 627 | 20250103 | 094900 | 7304389850 | 28500 | 28750 | 28800 | 28450 | 6305 |
| 628 | 20250103 | 094800 | 7124022750 | 28750 | 28800 | 28900 | 28700 | 6339 |
| 629 | 20250103 | 094700 | 6941399300 | 28750 | 28900 | 28900 | 28700 | 9314 |
| 630 | 20250103 | 094600 | 6672724300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 631 | 20250103 | 094500 | 6672724300 | 28700 | 28700 | 28700 | 28650 | 3211 |
| 632 | 20250103 | 094400 | 6580569950 | 28700 | 28600 | 28700 | 28550 | 2352 |
| 633 | 20250103 | 094300 | 6513188550 | 28550 | 28500 | 28650 | 28400 | 4992 |
| 634 | 20250103 | 094200 | 6370687300 | 28500 | 28350 | 28550 | 28300 | 1291 |
| 635 | 20250103 | 094100 | 6333979650 | 28350 | 28550 | 28600 | 28300 | 5535 |
| 636 | 20250103 | 094000 | 6176491400 | 28550 | 28350 | 28550 | 28300 | 8905 |
| 637 | 20250103 | 093900 | 5923068450 | 28400 | 28250 | 28450 | 28250 | 3341 |
| 638 | 20250103 | 093800 | 5828249100 | 28300 | 28300 | 28350 | 28200 | 2522 |
| 639 | 20250103 | 093700 | 5756956500 | 28300 | 28400 | 28450 | 28250 | 1460 |
| 640 | 20250103 | 093600 | 5715557050 | 28400 | 28100 | 28400 | 28050 | 1737 |
| 641 | 20250103 | 093500 | 5666382400 | 28150 | 28300 | 28350 | 28050 | 3819 |
| 642 | 20250103 | 093400 | 5558487450 | 28300 | 28200 | 28400 | 28100 | 2821 |
| 643 | 20250103 | 093300 | 5478623650 | 28150 | 28100 | 28250 | 28050 | 1458 |
| 644 | 20250103 | 093200 | 5437571200 | 28200 | 28300 | 28350 | 28000 | 6016 |
| 645 | 20250103 | 093100 | 5268050900 | 28250 | 27900 | 28350 | 27850 | 16574 |
| 646 | 20250103 | 093000 | 4802996400 | 27900 | 27750 | 27900 | 27750 | 1736 |
| 647 | 20250103 | 092900 | 4754629050 | 27700 | 27900 | 28000 | 27700 | 7754 |
| 648 | 20250103 | 092800 | 4537980100 | 27900 | 27800 | 27900 | 27750 | 2216 |
| 649 | 20250103 | 092700 | 4476278050 | 27800 | 27650 | 27800 | 27650 | 1374 |
| 650 | 20250103 | 092600 | 4438158350 | 27700 | 27500 | 27700 | 27500 | 8143 |
| 651 | 20250103 | 092500 | 4213293000 | 27550 | 27450 | 27600 | 27350 | 1442 |
| 652 | 20250103 | 092400 | 4173590200 | 27450 | 27300 | 27450 | 27300 | 905 |
| 653 | 20250103 | 092300 | 4148840350 | 27300 | 27300 | 27350 | 27200 | 1018 |
| 654 | 20250103 | 092200 | 4121060050 | 27350 | 27150 | 27350 | 27100 | 1991 |
| 655 | 20250103 | 092100 | 4066893250 | 27150 | 27150 | 27250 | 27150 | 845 |
| 656 | 20250103 | 092000 | 4043920700 | 27150 | 27150 | 27250 | 27150 | 940 |
| 657 | 20250103 | 091900 | 4018364050 | 27250 | 27150 | 27300 | 27100 | 490 |
| 658 | 20250103 | 091800 | 4005049650 | 27150 | 27200 | 27200 | 27150 | 783 |
| 659 | 20250103 | 091700 | 3983778600 | 27150 | 27150 | 27250 | 27150 | 2130 |
| 660 | 20250103 | 091600 | 3925818550 | 27150 | 27450 | 27450 | 27150 | 1560 |
| 661 | 20250103 | 091500 | 3883209000 | 27450 | 27250 | 27450 | 27250 | 814 |
| 662 | 20250103 | 091400 | 3860904100 | 27250 | 27350 | 27350 | 27150 | 562 |
| 663 | 20250103 | 091300 | 3845590300 | 27250 | 27150 | 27450 | 27100 | 3544 |
| 664 | 20250103 | 091200 | 3749186300 | 27200 | 27200 | 27250 | 27100 | 3066 |
| 665 | 20250103 | 091100 | 3665841300 | 27100 | 27300 | 27300 | 27100 | 8032 |
| 666 | 20250103 | 091000 | 3447401850 | 27350 | 27500 | 27600 | 27300 | 8559 |
| 667 | 20250103 | 090900 | 3212199150 | 27500 | 27650 | 27700 | 27250 | 6545 |
| 668 | 20250103 | 090800 | 3032793200 | 27600 | 27800 | 27900 | 27600 | 5731 |
| 669 | 20250103 | 090700 | 2874212550 | 27800 | 27950 | 28000 | 27650 | 8824 |
| 670 | 20250103 | 090600 | 2628621750 | 27850 | 27350 | 27950 | 27350 | 9581 |
| 671 | 20250103 | 090500 | 2363216200 | 27500 | 27450 | 27700 | 27300 | 10202 |
| 672 | 20250103 | 090400 | 2082272850 | 27450 | 27650 | 27650 | 27200 | 15082 |
| 673 | 20250103 | 090300 | 1668904500 | 27650 | 27050 | 27650 | 26950 | 15273 |
| 674 | 20250103 | 090200 | 1252718250 | 27050 | 26500 | 27200 | 26500 | 16155 |
| 675 | 20250103 | 090100 | 818079550 | 26650 | 26400 | 26800 | 26200 | 15809 |
| 676 | 20250103 | 090000 | 398048400 | 26400 | 26100 | 26450 | 25750 | 15207 |