33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 200700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 18788 |
| 3 | 20250102 | 200600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20250102 | 200500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20250102 | 200400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20250102 | 200300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20250102 | 200200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20250102 | 200100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20250102 | 200000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20250102 | 195900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20250102 | 195800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20250102 | 195700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20250102 | 195600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20250102 | 195500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20250102 | 195400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20250102 | 195300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20250102 | 195200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20250102 | 195100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20250102 | 195000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20250102 | 194900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20250102 | 194800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20250102 | 194700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20250102 | 194600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20250102 | 194500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20250102 | 194400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20250102 | 194300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20250102 | 194200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20250102 | 194100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20250102 | 194000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20250102 | 193900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20250102 | 193800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20250102 | 193700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 18788 |
| 33 | 20250102 | 193600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20250102 | 193500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20250102 | 193400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20250102 | 193300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20250102 | 193200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20250102 | 193100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20250102 | 193000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20250102 | 192900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20250102 | 192800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20250102 | 192700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20250102 | 192600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20250102 | 192500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20250102 | 192400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20250102 | 192300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20250102 | 192200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20250102 | 192100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20250102 | 192000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20250102 | 191900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20250102 | 191800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20250102 | 191700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20250102 | 191600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20250102 | 191500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20250102 | 191400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20250102 | 191300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20250102 | 191200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20250102 | 191100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20250102 | 191000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20250102 | 190900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20250102 | 190800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20250102 | 190700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 18788 |
| 63 | 20250102 | 190600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20250102 | 190500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20250102 | 190400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20250102 | 190300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20250102 | 190200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20250102 | 190100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20250102 | 190000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20250102 | 185900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20250102 | 185800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20250102 | 185700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20250102 | 185600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20250102 | 185500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20250102 | 185400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20250102 | 185300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20250102 | 185200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20250102 | 185100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20250102 | 185000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20250102 | 184900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20250102 | 184800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20250102 | 184700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20250102 | 184600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20250102 | 184500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20250102 | 184400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20250102 | 184300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20250102 | 184200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20250102 | 184100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20250102 | 184000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20250102 | 183900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20250102 | 183800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20250102 | 183700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 18788 |
| 93 | 20250102 | 183600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20250102 | 183500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20250102 | 183400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20250102 | 183300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20250102 | 183200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20250102 | 183100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20250102 | 183000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20250102 | 182900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20250102 | 182800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20250102 | 182700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20250102 | 182600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20250102 | 182500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20250102 | 182400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20250102 | 182300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20250102 | 182200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20250102 | 182100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20250102 | 182000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20250102 | 181900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20250102 | 181800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20250102 | 181700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20250102 | 181600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20250102 | 181500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20250102 | 181400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20250102 | 181300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20250102 | 181200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20250102 | 181100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20250102 | 181000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20250102 | 180900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20250102 | 180800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20250102 | 180700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 18788 |
| 123 | 20250102 | 180600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20250102 | 180500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20250102 | 180400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20250102 | 180300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20250102 | 180200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20250102 | 180100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20250102 | 180000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20250102 | 175900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20250102 | 175800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20250102 | 175700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20250102 | 175600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20250102 | 175500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20250102 | 175400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20250102 | 175300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20250102 | 175200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20250102 | 175100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20250102 | 175000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20250102 | 174900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20250102 | 174800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20250102 | 174700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20250102 | 174600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20250102 | 174500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20250102 | 174400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20250102 | 174300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20250102 | 174200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20250102 | 174100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20250102 | 174000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20250102 | 173900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20250102 | 173800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20250102 | 173700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 18788 |
| 153 | 20250102 | 173600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20250102 | 173500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20250102 | 173400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20250102 | 173300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20250102 | 173200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20250102 | 173100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20250102 | 173000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20250102 | 172900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20250102 | 172800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20250102 | 172700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20250102 | 172600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20250102 | 172500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20250102 | 172400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20250102 | 172300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20250102 | 172200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20250102 | 172100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20250102 | 172000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20250102 | 171900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20250102 | 171800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20250102 | 171700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20250102 | 171600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20250102 | 171500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20250102 | 171400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20250102 | 171300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20250102 | 171200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20250102 | 171100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20250102 | 171000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20250102 | 170900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20250102 | 170800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20250102 | 170700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 18788 |
| 183 | 20250102 | 170600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20250102 | 170500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20250102 | 170400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20250102 | 170300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20250102 | 170200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20250102 | 170100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20250102 | 170000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20250102 | 165900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20250102 | 165800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20250102 | 165700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20250102 | 165600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20250102 | 165500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20250102 | 165400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20250102 | 165300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20250102 | 165200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20250102 | 165100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20250102 | 165000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 200 | 20250102 | 164900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 201 | 20250102 | 164800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 202 | 20250102 | 164700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 203 | 20250102 | 164600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 204 | 20250102 | 164500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 205 | 20250102 | 164400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 206 | 20250102 | 164300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 207 | 20250102 | 164200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 208 | 20250102 | 164100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 209 | 20250102 | 164000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 210 | 20250102 | 163900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 211 | 20250102 | 163800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 212 | 20250102 | 163700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 18788 |
| 213 | 20250102 | 163600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 214 | 20250102 | 163500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 215 | 20250102 | 163400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 216 | 20250102 | 163300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 217 | 20250102 | 163200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 218 | 20250102 | 163100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 219 | 20250102 | 163000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 220 | 20250102 | 162900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 221 | 20250102 | 162800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 222 | 20250102 | 162700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 223 | 20250102 | 162600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 224 | 20250102 | 162500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 225 | 20250102 | 162400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 226 | 20250102 | 162300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 227 | 20250102 | 162200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 228 | 20250102 | 162100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 229 | 20250102 | 162000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 230 | 20250102 | 161900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 231 | 20250102 | 161800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 232 | 20250102 | 161700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 233 | 20250102 | 161600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 234 | 20250102 | 161500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 235 | 20250102 | 161400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 236 | 20250102 | 161300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 237 | 20250102 | 161200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 238 | 20250102 | 161100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 239 | 20250102 | 161000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 240 | 20250102 | 160900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 241 | 20250102 | 160800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 242 | 20250102 | 160700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 18788 |
| 243 | 20250102 | 160600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 244 | 20250102 | 160500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 245 | 20250102 | 160400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 246 | 20250102 | 160300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 247 | 20250102 | 160200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 248 | 20250102 | 160100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 249 | 20250102 | 160000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 250 | 20250102 | 155900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 251 | 20250102 | 155800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 252 | 20250102 | 155700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 253 | 20250102 | 155600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 254 | 20250102 | 155500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 255 | 20250102 | 155400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 256 | 20250102 | 155300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 257 | 20250102 | 155200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 258 | 20250102 | 155100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 259 | 20250102 | 155000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 260 | 20250102 | 154900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 261 | 20250102 | 154800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 262 | 20250102 | 154700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 263 | 20250102 | 154600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 264 | 20250102 | 154500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 265 | 20250102 | 154400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 266 | 20250102 | 154300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 267 | 20250102 | 154200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 268 | 20250102 | 154100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 269 | 20250102 | 154000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 270 | 20250102 | 153900 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 271 | 20250102 | 153800 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 272 | 20250102 | 153700 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 18788 |
| 273 | 20250102 | 153600 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 274 | 20250102 | 153500 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 275 | 20250102 | 153400 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 276 | 20250102 | 153300 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 277 | 20250102 | 153200 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 278 | 20250102 | 153100 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 279 | 20250102 | 153000 | 39410233000 | 29150 | 29150 | 29150 | 29150 | 18788 |
| 280 | 20250102 | 152900 | 38862562800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 281 | 20250102 | 152800 | 38862562800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 282 | 20250102 | 152700 | 38862562800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 283 | 20250102 | 152600 | 38862562800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 284 | 20250102 | 152500 | 38862562800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 285 | 20250102 | 152400 | 38862562800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 286 | 20250102 | 152300 | 38862562800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 287 | 20250102 | 152200 | 38862562800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 288 | 20250102 | 152100 | 38862562800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 289 | 20250102 | 152000 | 38862562800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 290 | 20250102 | 151900 | 38862562800 | 29000 | 29100 | 29100 | 29000 | 9063 |
| 291 | 20250102 | 151800 | 38599227000 | 29100 | 29050 | 29100 | 29050 | 2469 |
| 292 | 20250102 | 151700 | 38527447550 | 29050 | 29050 | 29100 | 29050 | 2384 |
| 293 | 20250102 | 151600 | 38458093250 | 29100 | 29050 | 29100 | 29050 | 1127 |
| 294 | 20250102 | 151500 | 38425351700 | 29100 | 29100 | 29100 | 29050 | 1019 |
| 295 | 20250102 | 151400 | 38395723950 | 29100 | 29100 | 29100 | 29050 | 1529 |
| 296 | 20250102 | 151300 | 38351303850 | 29050 | 29050 | 29100 | 29050 | 1894 |
| 297 | 20250102 | 151200 | 38296282300 | 29100 | 29050 | 29100 | 29050 | 473 |
| 298 | 20250102 | 151100 | 38282538800 | 29100 | 29050 | 29100 | 29050 | 278 |
| 299 | 20250102 | 151000 | 38274457600 | 29050 | 29050 | 29100 | 29050 | 1791 |
| 300 | 20250102 | 150900 | 38222428100 | 29050 | 29100 | 29100 | 29050 | 1103 |
| 301 | 20250102 | 150800 | 38190379000 | 29050 | 29100 | 29150 | 29050 | 3132 |
| 302 | 20250102 | 150700 | 38099287350 | 29100 | 29100 | 29150 | 29100 | 914 |
| 303 | 20250102 | 150600 | 38072689250 | 29150 | 29100 | 29150 | 29100 | 1536 |
| 304 | 20250102 | 150500 | 38027981500 | 29100 | 29150 | 29150 | 29100 | 826 |
| 305 | 20250102 | 150400 | 38003938950 | 29150 | 29100 | 29150 | 29100 | 798 |
| 306 | 20250102 | 150300 | 37980708700 | 29100 | 29150 | 29150 | 29100 | 878 |
| 307 | 20250102 | 150200 | 37955138650 | 29100 | 29100 | 29150 | 29100 | 599 |
| 308 | 20250102 | 150100 | 37937684050 | 29150 | 29050 | 29150 | 29000 | 4301 |
| 309 | 20250102 | 150000 | 37812558350 | 29000 | 29050 | 29100 | 29000 | 2124 |
| 310 | 20250102 | 145900 | 37750877950 | 29050 | 29100 | 29100 | 29050 | 1403 |
| 311 | 20250102 | 145800 | 37710112150 | 29050 | 29100 | 29100 | 29050 | 984 |
| 312 | 20250102 | 145700 | 37681515350 | 29050 | 29050 | 29100 | 29050 | 575 |
| 313 | 20250102 | 145600 | 37664801400 | 29100 | 29050 | 29100 | 29050 | 875 |
| 314 | 20250102 | 145500 | 37639367350 | 29050 | 29050 | 29100 | 29050 | 4083 |
| 315 | 20250102 | 145400 | 37520751900 | 29100 | 29050 | 29150 | 29050 | 957 |
| 316 | 20250102 | 145300 | 37492909100 | 29050 | 29050 | 29100 | 29050 | 689 |
| 317 | 20250102 | 145200 | 37472890350 | 29100 | 29100 | 29150 | 29050 | 2122 |
| 318 | 20250102 | 145100 | 37411136900 | 29150 | 29200 | 29200 | 29100 | 2242 |
| 319 | 20250102 | 145000 | 37345811150 | 29200 | 29150 | 29200 | 29100 | 1553 |
| 320 | 20250102 | 144900 | 37300555700 | 29150 | 29100 | 29150 | 29100 | 996 |
| 321 | 20250102 | 144800 | 37271535200 | 29100 | 29150 | 29150 | 29100 | 881 |
| 322 | 20250102 | 144700 | 37245881200 | 29150 | 29150 | 29200 | 29150 | 1037 |
| 323 | 20250102 | 144600 | 37215641450 | 29200 | 29150 | 29200 | 29150 | 1983 |
| 324 | 20250102 | 144500 | 37157834850 | 29150 | 29200 | 29200 | 29150 | 522 |
| 325 | 20250102 | 144400 | 37142601750 | 29150 | 29150 | 29200 | 29150 | 360 |
| 326 | 20250102 | 144300 | 37132101550 | 29200 | 29150 | 29200 | 29150 | 517 |
| 327 | 20250102 | 144200 | 37117025000 | 29200 | 29150 | 29200 | 29150 | 741 |
| 328 | 20250102 | 144100 | 37095409950 | 29150 | 29250 | 29250 | 29150 | 949 |
| 329 | 20250102 | 144000 | 37067696200 | 29200 | 29300 | 29300 | 29200 | 888 |
| 330 | 20250102 | 143900 | 37041747200 | 29250 | 29200 | 29300 | 29200 | 1045 |
| 331 | 20250102 | 143800 | 37011170400 | 29250 | 29250 | 29300 | 29200 | 1895 |
| 332 | 20250102 | 143700 | 36955749450 | 29200 | 29250 | 29300 | 29200 | 1634 |
| 333 | 20250102 | 143600 | 36907923200 | 29300 | 29250 | 29300 | 29250 | 522 |
| 334 | 20250102 | 143500 | 36892637350 | 29300 | 29250 | 29300 | 29200 | 1465 |
| 335 | 20250102 | 143400 | 36849777050 | 29250 | 29150 | 29300 | 29150 | 4626 |
| 336 | 20250102 | 143300 | 36714738350 | 29100 | 29100 | 29150 | 29100 | 1415 |
| 337 | 20250102 | 143200 | 36673543700 | 29100 | 29100 | 29150 | 29100 | 2118 |
| 338 | 20250102 | 143100 | 36611905200 | 29150 | 29100 | 29150 | 29100 | 457 |
| 339 | 20250102 | 143000 | 36598605000 | 29150 | 29150 | 29150 | 29100 | 1329 |
| 340 | 20250102 | 142900 | 36559903650 | 29150 | 29250 | 29250 | 29150 | 1572 |
| 341 | 20250102 | 142800 | 36514057550 | 29200 | 29200 | 29250 | 29150 | 665 |
| 342 | 20250102 | 142700 | 36494637900 | 29200 | 29250 | 29300 | 29150 | 2262 |
| 343 | 20250102 | 142600 | 36428520100 | 29250 | 29300 | 29300 | 29250 | 587 |
| 344 | 20250102 | 142500 | 36411339200 | 29300 | 29300 | 29350 | 29250 | 1221 |
| 345 | 20250102 | 142400 | 36375564000 | 29300 | 29350 | 29400 | 29300 | 6138 |
| 346 | 20250102 | 142300 | 36195283400 | 29300 | 29300 | 29350 | 29300 | 1334 |
| 347 | 20250102 | 142200 | 36156144450 | 29300 | 29300 | 29350 | 29300 | 859 |
| 348 | 20250102 | 142100 | 36130967000 | 29350 | 29350 | 29350 | 29300 | 995 |
| 349 | 20250102 | 142000 | 36101787750 | 29350 | 29300 | 29350 | 29300 | 1622 |
| 350 | 20250102 | 141900 | 36054187200 | 29300 | 29350 | 29400 | 29300 | 4171 |
| 351 | 20250102 | 141800 | 35931780950 | 29400 | 29350 | 29400 | 29350 | 1297 |
| 352 | 20250102 | 141700 | 35893652500 | 29350 | 29350 | 29400 | 29350 | 3030 |
| 353 | 20250102 | 141600 | 35804584550 | 29400 | 29400 | 29450 | 29300 | 18201 |
| 354 | 20250102 | 141500 | 35269539650 | 29400 | 29350 | 29400 | 29300 | 10589 |
| 355 | 20250102 | 141400 | 34958459650 | 29350 | 29250 | 29350 | 29200 | 12909 |
| 356 | 20250102 | 141300 | 34580698150 | 29200 | 29050 | 29250 | 29050 | 13791 |
| 357 | 20250102 | 141200 | 34178364500 | 29050 | 29050 | 29150 | 29000 | 2580 |
| 358 | 20250102 | 141100 | 34103378500 | 29050 | 29100 | 29150 | 29050 | 1494 |
| 359 | 20250102 | 141000 | 34059922150 | 29100 | 29100 | 29150 | 29100 | 972 |
| 360 | 20250102 | 140900 | 34031633000 | 29150 | 29100 | 29150 | 29050 | 725 |
| 361 | 20250102 | 140800 | 34010516500 | 29100 | 29200 | 29200 | 29100 | 1454 |
| 362 | 20250102 | 140700 | 33968195500 | 29150 | 29150 | 29150 | 29100 | 874 |
| 363 | 20250102 | 140600 | 33942738700 | 29200 | 29150 | 29200 | 29150 | 1113 |
| 364 | 20250102 | 140500 | 33910282650 | 29200 | 29200 | 29250 | 29150 | 978 |
| 365 | 20250102 | 140400 | 33881728400 | 29250 | 29200 | 29250 | 29200 | 678 |
| 366 | 20250102 | 140300 | 33861906950 | 29200 | 29200 | 29250 | 29200 | 469 |
| 367 | 20250102 | 140200 | 33848197150 | 29250 | 29250 | 29300 | 29200 | 2717 |
| 368 | 20250102 | 140100 | 33768705650 | 29300 | 29150 | 29400 | 29150 | 20537 |
| 369 | 20250102 | 140000 | 33166638550 | 29200 | 29250 | 29250 | 29150 | 1436 |
| 370 | 20250102 | 135900 | 33124702750 | 29200 | 29150 | 29300 | 29100 | 16907 |
| 371 | 20250102 | 135800 | 32630057800 | 29150 | 29150 | 29150 | 29100 | 2159 |
| 372 | 20250102 | 135700 | 32567128400 | 29100 | 29100 | 29150 | 29100 | 1216 |
| 373 | 20250102 | 135600 | 32531719750 | 29100 | 29100 | 29150 | 29100 | 291 |
| 374 | 20250102 | 135500 | 32523247700 | 29150 | 29100 | 29150 | 29100 | 1461 |
| 375 | 20250102 | 135400 | 32480663150 | 29150 | 29150 | 29200 | 29100 | 595 |
| 376 | 20250102 | 135300 | 32463313850 | 29200 | 29200 | 29200 | 29050 | 9354 |
| 377 | 20250102 | 135200 | 32190566550 | 29250 | 29000 | 29250 | 29000 | 8942 |
| 378 | 20250102 | 135100 | 31929960500 | 29050 | 29050 | 29050 | 29000 | 3005 |
| 379 | 20250102 | 135000 | 31842702800 | 29050 | 29100 | 29100 | 29050 | 394 |
| 380 | 20250102 | 134900 | 31831252850 | 29050 | 29100 | 29150 | 29050 | 970 |
| 381 | 20250102 | 134800 | 31803032050 | 29100 | 29050 | 29150 | 29050 | 674 |
| 382 | 20250102 | 134700 | 31783407000 | 29100 | 29100 | 29200 | 29050 | 4224 |
| 383 | 20250102 | 134600 | 31660332150 | 29100 | 29150 | 29150 | 29100 | 2951 |
| 384 | 20250102 | 134500 | 31574343800 | 29100 | 29100 | 29150 | 29050 | 1081 |
| 385 | 20250102 | 134400 | 31542872950 | 29100 | 29100 | 29150 | 29100 | 1732 |
| 386 | 20250102 | 134300 | 31492458000 | 29100 | 29150 | 29150 | 29100 | 2907 |
| 387 | 20250102 | 134200 | 31407831700 | 29100 | 29100 | 29150 | 29100 | 1458 |
| 388 | 20250102 | 134100 | 31365376550 | 29100 | 29150 | 29150 | 29100 | 3122 |
| 389 | 20250102 | 134000 | 31274498250 | 29100 | 29150 | 29200 | 29100 | 16771 |
| 390 | 20250102 | 133900 | 30785966550 | 29200 | 28950 | 29200 | 28950 | 38085 |
| 391 | 20250102 | 133800 | 29677633350 | 29000 | 28950 | 29000 | 28950 | 663 |
| 392 | 20250102 | 133700 | 29658434150 | 28950 | 28950 | 29000 | 28950 | 435 |
| 393 | 20250102 | 133600 | 29645828150 | 28950 | 28950 | 29000 | 28950 | 2021 |
| 394 | 20250102 | 133500 | 29587309850 | 29000 | 29000 | 29000 | 28950 | 685 |
| 395 | 20250102 | 133400 | 29567467900 | 28950 | 29000 | 29000 | 28950 | 579 |
| 396 | 20250102 | 133300 | 29550688400 | 29000 | 28900 | 29000 | 28900 | 828 |
| 397 | 20250102 | 133200 | 29526734600 | 28900 | 28950 | 29000 | 28900 | 1591 |
| 398 | 20250102 | 133100 | 29480688850 | 28950 | 29000 | 29050 | 28950 | 1367 |
| 399 | 20250102 | 133000 | 29441053150 | 29000 | 28800 | 29050 | 28800 | 20867 |
| 400 | 20250102 | 132900 | 28836608950 | 28800 | 28850 | 28850 | 28800 | 534 |
| 401 | 20250102 | 132800 | 28821225850 | 28800 | 28800 | 28850 | 28800 | 696 |
| 402 | 20250102 | 132700 | 28801171000 | 28850 | 28850 | 28850 | 28800 | 764 |
| 403 | 20250102 | 132600 | 28779135450 | 28900 | 28900 | 28900 | 28800 | 988 |
| 404 | 20250102 | 132500 | 28750610400 | 28850 | 28950 | 28950 | 28850 | 792 |
| 405 | 20250102 | 132400 | 28727746600 | 28950 | 28900 | 28950 | 28850 | 4131 |
| 406 | 20250102 | 132300 | 28608390500 | 28900 | 28950 | 28950 | 28900 | 2310 |
| 407 | 20250102 | 132200 | 28541625350 | 28950 | 28900 | 29000 | 28900 | 1082 |
| 408 | 20250102 | 132100 | 28510301850 | 28950 | 28950 | 29000 | 28900 | 7107 |
| 409 | 20250102 | 132000 | 28304452550 | 28900 | 28900 | 28950 | 28900 | 733 |
| 410 | 20250102 | 131900 | 28283246800 | 28950 | 28900 | 28950 | 28850 | 1374 |
| 411 | 20250102 | 131800 | 28243537250 | 28950 | 28950 | 28950 | 28900 | 514 |
| 412 | 20250102 | 131700 | 28228663650 | 28950 | 28900 | 28950 | 28850 | 958 |
| 413 | 20250102 | 131600 | 28200974750 | 28900 | 28900 | 28950 | 28900 | 1116 |
| 414 | 20250102 | 131500 | 28168715650 | 28950 | 28900 | 28950 | 28900 | 452 |
| 415 | 20250102 | 131400 | 28155636300 | 28850 | 28850 | 28950 | 28850 | 3438 |
| 416 | 20250102 | 131300 | 28056285100 | 28850 | 28800 | 28900 | 28800 | 940 |
| 417 | 20250102 | 131200 | 28029182450 | 28800 | 28850 | 28850 | 28800 | 2857 |
| 418 | 20250102 | 131100 | 27946762250 | 28850 | 28850 | 28900 | 28800 | 869 |
| 419 | 20250102 | 131000 | 27921704700 | 28850 | 28850 | 28850 | 28800 | 596 |
| 420 | 20250102 | 130900 | 27904521850 | 28850 | 28800 | 28900 | 28800 | 4013 |
| 421 | 20250102 | 130800 | 27788760200 | 28800 | 28800 | 28850 | 28800 | 1340 |
| 422 | 20250102 | 130700 | 27750163900 | 28850 | 28800 | 28850 | 28750 | 539 |
| 423 | 20250102 | 130600 | 27734632050 | 28850 | 28800 | 28850 | 28750 | 1528 |
| 424 | 20250102 | 130500 | 27690616850 | 28800 | 28750 | 28800 | 28750 | 997 |
| 425 | 20250102 | 130400 | 27661952150 | 28800 | 28800 | 28800 | 28750 | 522 |
| 426 | 20250102 | 130300 | 27646931400 | 28800 | 28800 | 28850 | 28750 | 726 |
| 427 | 20250102 | 130200 | 27626025150 | 28800 | 28850 | 28850 | 28800 | 827 |
| 428 | 20250102 | 130100 | 27602198700 | 28850 | 28800 | 28850 | 28800 | 262 |
| 429 | 20250102 | 130000 | 27594648800 | 28850 | 28800 | 28850 | 28750 | 917 |
| 430 | 20250102 | 125900 | 27568225500 | 28850 | 28850 | 28900 | 28800 | 1394 |
| 431 | 20250102 | 125800 | 27528015550 | 28850 | 28850 | 28900 | 28850 | 335 |
| 432 | 20250102 | 125700 | 27518343650 | 28900 | 28850 | 28900 | 28850 | 1152 |
| 433 | 20250102 | 125600 | 27485064400 | 28850 | 28850 | 28900 | 28850 | 345 |
| 434 | 20250102 | 125500 | 27475097750 | 28850 | 28900 | 28900 | 28850 | 417 |
| 435 | 20250102 | 125400 | 27463062550 | 28900 | 28850 | 28900 | 28850 | 844 |
| 436 | 20250102 | 125300 | 27438674200 | 28900 | 28900 | 28950 | 28900 | 1750 |
| 437 | 20250102 | 125200 | 27388079400 | 28900 | 28850 | 28950 | 28850 | 4572 |
| 438 | 20250102 | 125100 | 27255949000 | 28850 | 28750 | 28900 | 28700 | 14643 |
| 439 | 20250102 | 125000 | 26834357700 | 28700 | 28700 | 28750 | 28700 | 523 |
| 440 | 20250102 | 124900 | 26819334850 | 28750 | 28700 | 28750 | 28700 | 1596 |
| 441 | 20250102 | 124800 | 26773519000 | 28700 | 28700 | 28750 | 28700 | 537 |
| 442 | 20250102 | 124700 | 26758092350 | 28750 | 28700 | 28750 | 28700 | 1257 |
| 443 | 20250102 | 124600 | 26722005450 | 28750 | 28700 | 28750 | 28700 | 685 |
| 444 | 20250102 | 124500 | 26702313700 | 28700 | 28750 | 28800 | 28700 | 4440 |
| 445 | 20250102 | 124400 | 26574670200 | 28750 | 28750 | 28800 | 28750 | 1473 |
| 446 | 20250102 | 124300 | 26532273700 | 28750 | 28750 | 28800 | 28750 | 770 |
| 447 | 20250102 | 124200 | 26510130700 | 28750 | 28800 | 28850 | 28750 | 1115 |
| 448 | 20250102 | 124100 | 26478032550 | 28800 | 28850 | 28850 | 28800 | 2745 |
| 449 | 20250102 | 124000 | 26398964000 | 28850 | 28800 | 28850 | 28800 | 347 |
| 450 | 20250102 | 123900 | 26388965100 | 28800 | 28800 | 28900 | 28800 | 4641 |
| 451 | 20250102 | 123800 | 26255054400 | 28850 | 28750 | 28850 | 28750 | 2294 |
| 452 | 20250102 | 123700 | 26188967800 | 28750 | 28800 | 28800 | 28750 | 472 |
| 453 | 20250102 | 123600 | 26175388950 | 28800 | 28700 | 28800 | 28700 | 1334 |
| 454 | 20250102 | 123500 | 26137006650 | 28750 | 28750 | 28800 | 28700 | 1499 |
| 455 | 20250102 | 123400 | 26093916550 | 28750 | 28800 | 28800 | 28700 | 1275 |
| 456 | 20250102 | 123300 | 26057222300 | 28800 | 28800 | 28800 | 28700 | 1150 |
| 457 | 20250102 | 123200 | 26024143900 | 28750 | 28800 | 28850 | 28750 | 2015 |
| 458 | 20250102 | 123100 | 25966133350 | 28850 | 29000 | 29000 | 28800 | 8202 |
| 459 | 20250102 | 123000 | 25729099000 | 29000 | 29000 | 29050 | 28950 | 1732 |
| 460 | 20250102 | 122900 | 25678890000 | 29000 | 29000 | 29050 | 29000 | 1733 |
| 461 | 20250102 | 122800 | 25628609000 | 29050 | 29000 | 29050 | 28950 | 600 |
| 462 | 20250102 | 122700 | 25611212150 | 29000 | 28950 | 29050 | 28900 | 4108 |
| 463 | 20250102 | 122600 | 25492136500 | 28950 | 29000 | 29000 | 28950 | 1636 |
| 464 | 20250102 | 122500 | 25444750750 | 29000 | 29000 | 29050 | 28950 | 2100 |
| 465 | 20250102 | 122400 | 25383810300 | 28950 | 28800 | 29050 | 28800 | 23685 |
| 466 | 20250102 | 122300 | 24697846100 | 28800 | 28800 | 28850 | 28800 | 535 |
| 467 | 20250102 | 122200 | 24682417300 | 28850 | 28900 | 28900 | 28800 | 1804 |
| 468 | 20250102 | 122100 | 24630334250 | 28900 | 28800 | 28950 | 28800 | 13301 |
| 469 | 20250102 | 122000 | 24246332050 | 28800 | 28750 | 28850 | 28750 | 5346 |
| 470 | 20250102 | 121900 | 24092360400 | 28800 | 28750 | 28800 | 28700 | 1574 |
| 471 | 20250102 | 121800 | 24047134650 | 28750 | 28700 | 28800 | 28700 | 2630 |
| 472 | 20250102 | 121700 | 23971501250 | 28700 | 28650 | 28750 | 28650 | 381 |
| 473 | 20250102 | 121600 | 23960563650 | 28650 | 28750 | 28750 | 28650 | 685 |
| 474 | 20250102 | 121500 | 23940895500 | 28750 | 28650 | 28750 | 28650 | 2998 |
| 475 | 20250102 | 121400 | 23854762150 | 28650 | 28700 | 28700 | 28650 | 609 |
| 476 | 20250102 | 121300 | 23837292850 | 28700 | 28700 | 28700 | 28650 | 1372 |
| 477 | 20250102 | 121200 | 23797924200 | 28700 | 28600 | 28700 | 28550 | 2443 |
| 478 | 20250102 | 121100 | 23727889600 | 28600 | 28600 | 28600 | 28550 | 622 |
| 479 | 20250102 | 121000 | 23710103250 | 28550 | 28550 | 28600 | 28550 | 212 |
| 480 | 20250102 | 120900 | 23704048650 | 28600 | 28600 | 28650 | 28550 | 1706 |
| 481 | 20250102 | 120800 | 23655193150 | 28600 | 28650 | 28650 | 28550 | 863 |
| 482 | 20250102 | 120700 | 23630513900 | 28650 | 28600 | 28650 | 28550 | 1143 |
| 483 | 20250102 | 120600 | 23597827300 | 28600 | 28600 | 28650 | 28550 | 2629 |
| 484 | 20250102 | 120500 | 23522568300 | 28600 | 28500 | 28600 | 28500 | 2745 |
| 485 | 20250102 | 120400 | 23444233750 | 28500 | 28500 | 28550 | 28500 | 1364 |
| 486 | 20250102 | 120300 | 23405338550 | 28550 | 28550 | 28550 | 28500 | 2116 |
| 487 | 20250102 | 120200 | 23344932000 | 28550 | 28500 | 28550 | 28500 | 268 |
| 488 | 20250102 | 120100 | 23337290650 | 28500 | 28550 | 28550 | 28500 | 441 |
| 489 | 20250102 | 120000 | 23324713300 | 28550 | 28500 | 28550 | 28450 | 3564 |
| 490 | 20250102 | 115900 | 23223028400 | 28450 | 28500 | 28550 | 28450 | 1965 |
| 491 | 20250102 | 115800 | 23167020100 | 28500 | 28500 | 28550 | 28450 | 716 |
| 492 | 20250102 | 115700 | 23146618450 | 28500 | 28450 | 28550 | 28450 | 2457 |
| 493 | 20250102 | 115600 | 23076622500 | 28500 | 28450 | 28500 | 28450 | 332 |
| 494 | 20250102 | 115500 | 23067172800 | 28500 | 28550 | 28550 | 28450 | 1944 |
| 495 | 20250102 | 115400 | 23011764550 | 28550 | 28500 | 28550 | 28500 | 465 |
| 496 | 20250102 | 115300 | 22998495300 | 28500 | 28500 | 28550 | 28450 | 702 |
| 497 | 20250102 | 115200 | 22978479400 | 28500 | 28450 | 28550 | 28450 | 3373 |
| 498 | 20250102 | 115100 | 22882341000 | 28500 | 28450 | 28500 | 28450 | 783 |
| 499 | 20250102 | 115000 | 22860045300 | 28500 | 28450 | 28500 | 28400 | 835 |
| 500 | 20250102 | 114900 | 22836320800 | 28450 | 28500 | 28500 | 28400 | 7384 |
| 501 | 20250102 | 114800 | 22625988200 | 28450 | 28400 | 28500 | 28400 | 4274 |
| 502 | 20250102 | 114700 | 22504385500 | 28400 | 28400 | 28400 | 28350 | 1560 |
| 503 | 20250102 | 114600 | 22460108000 | 28400 | 28350 | 28400 | 28350 | 811 |
| 504 | 20250102 | 114500 | 22437080750 | 28350 | 28400 | 28400 | 28350 | 1409 |
| 505 | 20250102 | 114400 | 22397073700 | 28400 | 28400 | 28450 | 28400 | 2304 |
| 506 | 20250102 | 114300 | 22331580950 | 28400 | 28300 | 28400 | 28300 | 4250 |
| 507 | 20250102 | 114200 | 22211121000 | 28250 | 28250 | 28300 | 28250 | 3078 |
| 508 | 20250102 | 114100 | 22124028850 | 28300 | 28250 | 28300 | 28250 | 1154 |
| 509 | 20250102 | 114000 | 22091423050 | 28250 | 28200 | 28300 | 28200 | 4386 |
| 510 | 20250102 | 113900 | 21967588100 | 28250 | 28300 | 28300 | 28200 | 3242 |
| 511 | 20250102 | 113800 | 21875987200 | 28250 | 28250 | 28300 | 28250 | 601 |
| 512 | 20250102 | 113700 | 21858992300 | 28300 | 28300 | 28350 | 28250 | 4199 |
| 513 | 20250102 | 113600 | 21740169000 | 28300 | 28400 | 28400 | 28300 | 4041 |
| 514 | 20250102 | 113500 | 21625595150 | 28400 | 28450 | 28450 | 28400 | 1284 |
| 515 | 20250102 | 113400 | 21589120950 | 28400 | 28450 | 28500 | 28400 | 591 |
| 516 | 20250102 | 113300 | 21572316400 | 28450 | 28400 | 28450 | 28400 | 865 |
| 517 | 20250102 | 113200 | 21547724450 | 28400 | 28450 | 28500 | 28400 | 893 |
| 518 | 20250102 | 113100 | 21522311250 | 28450 | 28400 | 28500 | 28350 | 4972 |
| 519 | 20250102 | 113000 | 21381233000 | 28400 | 28400 | 28500 | 28350 | 5276 |
| 520 | 20250102 | 112900 | 21231513550 | 28400 | 28500 | 28500 | 28400 | 2593 |
| 521 | 20250102 | 112800 | 21157740250 | 28500 | 28450 | 28550 | 28450 | 4245 |
| 522 | 20250102 | 112700 | 21036837100 | 28450 | 28500 | 28500 | 28400 | 8750 |
| 523 | 20250102 | 112600 | 20788082500 | 28500 | 28500 | 28550 | 28500 | 2819 |
| 524 | 20250102 | 112500 | 20707716650 | 28550 | 28550 | 28600 | 28500 | 1020 |
| 525 | 20250102 | 112400 | 20678608200 | 28500 | 28600 | 28600 | 28500 | 7297 |
| 526 | 20250102 | 112300 | 20470460250 | 28550 | 28650 | 28650 | 28550 | 1574 |
| 527 | 20250102 | 112200 | 20425437100 | 28700 | 28600 | 28700 | 28600 | 2083 |
| 528 | 20250102 | 112100 | 20365763450 | 28600 | 28550 | 28650 | 28550 | 3786 |
| 529 | 20250102 | 112000 | 20257476150 | 28550 | 28550 | 28600 | 28550 | 1023 |
| 530 | 20250102 | 111900 | 20228239400 | 28550 | 28600 | 28600 | 28500 | 3860 |
| 531 | 20250102 | 111800 | 20118019800 | 28600 | 28650 | 28650 | 28550 | 3563 |
| 532 | 20250102 | 111700 | 20016125300 | 28600 | 28600 | 28650 | 28600 | 1969 |
| 533 | 20250102 | 111600 | 19959776200 | 28650 | 28550 | 28650 | 28550 | 1065 |
| 534 | 20250102 | 111500 | 19929321600 | 28600 | 28600 | 28600 | 28550 | 895 |
| 535 | 20250102 | 111400 | 19903738000 | 28600 | 28600 | 28700 | 28550 | 2133 |
| 536 | 20250102 | 111300 | 19842717950 | 28550 | 28700 | 28700 | 28550 | 9309 |
| 537 | 20250102 | 111200 | 19576268100 | 28700 | 28700 | 28750 | 28650 | 1144 |
| 538 | 20250102 | 111100 | 19543431000 | 28700 | 28800 | 28800 | 28700 | 1308 |
| 539 | 20250102 | 111000 | 19505852750 | 28800 | 28800 | 28850 | 28750 | 842 |
| 540 | 20250102 | 110900 | 19481603650 | 28800 | 28800 | 28850 | 28750 | 4264 |
| 541 | 20250102 | 110800 | 19358616500 | 28850 | 28800 | 28850 | 28700 | 2938 |
| 542 | 20250102 | 110700 | 19274039750 | 28800 | 28800 | 28900 | 28750 | 7949 |
| 543 | 20250102 | 110600 | 19044860200 | 28800 | 28800 | 28800 | 28750 | 908 |
| 544 | 20250102 | 110500 | 19018742650 | 28800 | 28750 | 28800 | 28700 | 1856 |
| 545 | 20250102 | 110400 | 18965386750 | 28700 | 28750 | 28750 | 28650 | 2554 |
| 546 | 20250102 | 110300 | 18892157950 | 28700 | 28750 | 28750 | 28700 | 1295 |
| 547 | 20250102 | 110200 | 18854976100 | 28750 | 28750 | 28800 | 28650 | 2375 |
| 548 | 20250102 | 110100 | 18786741000 | 28750 | 28600 | 28800 | 28600 | 5193 |
| 549 | 20250102 | 110000 | 18637871550 | 28600 | 28550 | 28600 | 28550 | 1532 |
| 550 | 20250102 | 105900 | 18594071800 | 28550 | 28550 | 28600 | 28500 | 3063 |
| 551 | 20250102 | 105800 | 18506605200 | 28550 | 28550 | 28550 | 28500 | 3314 |
| 552 | 20250102 | 105700 | 18412077200 | 28550 | 28600 | 28650 | 28550 | 5195 |
| 553 | 20250102 | 105600 | 18263671050 | 28600 | 28600 | 28650 | 28500 | 3624 |
| 554 | 20250102 | 105500 | 18160126550 | 28550 | 28750 | 28800 | 28550 | 7534 |
| 555 | 20250102 | 105400 | 17944378750 | 28750 | 28800 | 28800 | 28750 | 2623 |
| 556 | 20250102 | 105300 | 17868947550 | 28800 | 28900 | 28900 | 28750 | 5647 |
| 557 | 20250102 | 105200 | 17706321600 | 28850 | 28800 | 28900 | 28750 | 4441 |
| 558 | 20250102 | 105100 | 17578231850 | 28800 | 28650 | 28800 | 28600 | 2467 |
| 559 | 20250102 | 105000 | 17507361400 | 28650 | 28550 | 28700 | 28550 | 1929 |
| 560 | 20250102 | 104900 | 17452227400 | 28550 | 28650 | 28650 | 28500 | 11822 |
| 561 | 20250102 | 104800 | 17114333550 | 28650 | 28750 | 28850 | 28650 | 13216 |
| 562 | 20250102 | 104700 | 16734265500 | 28750 | 28650 | 28750 | 28650 | 3487 |
| 563 | 20250102 | 104600 | 16634241900 | 28700 | 28600 | 28700 | 28550 | 5733 |
| 564 | 20250102 | 104500 | 16470108500 | 28600 | 28700 | 28700 | 28550 | 8217 |
| 565 | 20250102 | 104400 | 16235107900 | 28650 | 28650 | 28750 | 28600 | 4224 |
| 566 | 20250102 | 104300 | 16113973950 | 28700 | 28800 | 28850 | 28600 | 15475 |
| 567 | 20250102 | 104200 | 15670576400 | 28750 | 28750 | 28900 | 28700 | 14019 |
| 568 | 20250102 | 104100 | 15267463150 | 28800 | 28750 | 28900 | 28700 | 9933 |
| 569 | 20250102 | 104000 | 14981733950 | 28750 | 28850 | 28900 | 28750 | 5324 |
| 570 | 20250102 | 103900 | 14828309600 | 28850 | 29000 | 29000 | 28800 | 6504 |
| 571 | 20250102 | 103800 | 14640454450 | 29000 | 28950 | 29000 | 28900 | 3754 |
| 572 | 20250102 | 103700 | 14531828500 | 28950 | 29000 | 29000 | 28900 | 2535 |
| 573 | 20250102 | 103600 | 14458423700 | 29000 | 28950 | 29000 | 28900 | 7810 |
| 574 | 20250102 | 103500 | 14232500850 | 29000 | 29000 | 29050 | 28950 | 6375 |
| 575 | 20250102 | 103400 | 14047737200 | 29000 | 29150 | 29150 | 29000 | 7073 |
| 576 | 20250102 | 103300 | 13841978100 | 29200 | 29150 | 29200 | 29100 | 2326 |
| 577 | 20250102 | 103200 | 13774145200 | 29150 | 29150 | 29250 | 29100 | 7733 |
| 578 | 20250102 | 103100 | 13548494400 | 29200 | 29000 | 29200 | 29000 | 12374 |
| 579 | 20250102 | 103000 | 13188263200 | 29000 | 29100 | 29150 | 29000 | 3737 |
| 580 | 20250102 | 102900 | 13079668850 | 29100 | 29050 | 29150 | 29050 | 4413 |
| 581 | 20250102 | 102800 | 12951242950 | 29050 | 29000 | 29150 | 29000 | 5173 |
| 582 | 20250102 | 102700 | 12800801050 | 29100 | 29050 | 29100 | 29000 | 6656 |
| 583 | 20250102 | 102600 | 12607535550 | 29100 | 29100 | 29150 | 29050 | 5123 |
| 584 | 20250102 | 102500 | 12458485300 | 29150 | 29150 | 29150 | 28950 | 11226 |
| 585 | 20250102 | 102400 | 12132324650 | 29100 | 29150 | 29200 | 29100 | 3072 |
| 586 | 20250102 | 102300 | 12042783850 | 29200 | 29200 | 29250 | 29150 | 9631 |
| 587 | 20250102 | 102200 | 11761751400 | 29200 | 29350 | 29400 | 29200 | 10089 |
| 588 | 20250102 | 102100 | 11466370400 | 29350 | 29400 | 29450 | 29300 | 15991 |
| 589 | 20250102 | 102000 | 10996239250 | 29400 | 29300 | 29400 | 29100 | 27498 |
| 590 | 20250102 | 101900 | 10189429650 | 29300 | 29200 | 29300 | 29000 | 8275 |
| 591 | 20250102 | 101800 | 9947981300 | 29150 | 29200 | 29300 | 29000 | 8828 |
| 592 | 20250102 | 101700 | 9690530950 | 29150 | 29100 | 29350 | 29050 | 17353 |
| 593 | 20250102 | 101600 | 9182761650 | 29150 | 29000 | 29200 | 28900 | 12985 |
| 594 | 20250102 | 101500 | 8805580600 | 29000 | 29200 | 29250 | 28950 | 11728 |
| 595 | 20250102 | 101400 | 8465312950 | 29150 | 29200 | 29300 | 28950 | 15127 |
| 596 | 20250102 | 101300 | 8024489400 | 29200 | 29050 | 29450 | 28900 | 40181 |
| 597 | 20250102 | 101200 | 6850782150 | 29050 | 28950 | 29050 | 28700 | 27491 |
| 598 | 20250102 | 101100 | 6056789100 | 28900 | 29000 | 29150 | 28750 | 30512 |
| 599 | 20250102 | 101000 | 5173231750 | 29000 | 28750 | 29100 | 28650 | 42296 |
| 600 | 20250102 | 100900 | 3951713350 | 28700 | 28600 | 28800 | 28350 | 36835 |
| 601 | 20250102 | 100800 | 2898956800 | 28550 | 28150 | 28600 | 28100 | 35619 |
| 602 | 20250102 | 100700 | 1889362150 | 28150 | 27950 | 28200 | 27900 | 15816 |
| 603 | 20250102 | 100600 | 1445699050 | 28000 | 27800 | 28000 | 27800 | 5605 |
| 604 | 20250102 | 100500 | 1289155000 | 27800 | 27800 | 27850 | 27700 | 3010 |
| 605 | 20250102 | 100400 | 1205507950 | 27800 | 28000 | 28050 | 27750 | 6526 |
| 606 | 20250102 | 100300 | 1022876750 | 28000 | 27950 | 28100 | 27900 | 7477 |
| 607 | 20250102 | 100200 | 813020850 | 28000 | 27600 | 28000 | 27550 | 7803 |
| 608 | 20250102 | 100100 | 596359700 | 27600 | 27850 | 27900 | 27600 | 5537 |
| 609 | 20250102 | 100000 | 442929900 | 27750 | 27650 | 27950 | 27650 | 15603 |