33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 190400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 13651 |
| 3 | 20250110 | 190300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20250110 | 190200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20250110 | 190100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20250110 | 190000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20250110 | 185900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20250110 | 185800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20250110 | 185700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20250110 | 185600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20250110 | 185500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20250110 | 185400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20250110 | 185300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20250110 | 185200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20250110 | 185100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20250110 | 185000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20250110 | 184900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20250110 | 184800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20250110 | 184700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20250110 | 184600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20250110 | 184500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20250110 | 184400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20250110 | 184300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20250110 | 184200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20250110 | 184100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20250110 | 184000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20250110 | 183900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20250110 | 183800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20250110 | 183700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20250110 | 183600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20250110 | 183500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20250110 | 183400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 13651 |
| 33 | 20250110 | 183300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20250110 | 183200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20250110 | 183100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20250110 | 183000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20250110 | 182900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20250110 | 182800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20250110 | 182700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20250110 | 182600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20250110 | 182500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20250110 | 182400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20250110 | 182300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20250110 | 182200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20250110 | 182100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20250110 | 182000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20250110 | 181900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20250110 | 181800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20250110 | 181700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20250110 | 181600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20250110 | 181500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20250110 | 181400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20250110 | 181300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20250110 | 181200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20250110 | 181100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20250110 | 181000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20250110 | 180900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20250110 | 180800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20250110 | 180700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20250110 | 180600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20250110 | 180500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20250110 | 180400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 13651 |
| 63 | 20250110 | 180300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20250110 | 180200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20250110 | 180100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20250110 | 180000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20250110 | 175900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20250110 | 175800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20250110 | 175700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20250110 | 175600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20250110 | 175500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20250110 | 175400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20250110 | 175300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20250110 | 175200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20250110 | 175100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20250110 | 175000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20250110 | 174900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20250110 | 174800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20250110 | 174700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20250110 | 174600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20250110 | 174500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20250110 | 174400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20250110 | 174300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20250110 | 174200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20250110 | 174100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20250110 | 174000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20250110 | 173900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20250110 | 173800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20250110 | 173700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20250110 | 173600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20250110 | 173500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20250110 | 173400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 13651 |
| 93 | 20250110 | 173300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20250110 | 173200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20250110 | 173100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20250110 | 173000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20250110 | 172900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20250110 | 172800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20250110 | 172700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20250110 | 172600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20250110 | 172500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20250110 | 172400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20250110 | 172300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20250110 | 172200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20250110 | 172100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20250110 | 172000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20250110 | 171900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20250110 | 171800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20250110 | 171700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20250110 | 171600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20250110 | 171500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20250110 | 171400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20250110 | 171300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20250110 | 171200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20250110 | 171100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20250110 | 171000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20250110 | 170900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20250110 | 170800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20250110 | 170700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20250110 | 170600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20250110 | 170500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20250110 | 170400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 13651 |
| 123 | 20250110 | 170300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20250110 | 170200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20250110 | 170100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20250110 | 170000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20250110 | 165900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20250110 | 165800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20250110 | 165700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20250110 | 165600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20250110 | 165500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20250110 | 165400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20250110 | 165300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20250110 | 165200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20250110 | 165100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20250110 | 165000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20250110 | 164900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20250110 | 164800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20250110 | 164700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20250110 | 164600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20250110 | 164500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20250110 | 164400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20250110 | 164300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20250110 | 164200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20250110 | 164100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20250110 | 164000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20250110 | 163900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20250110 | 163800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20250110 | 163700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20250110 | 163600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20250110 | 163500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20250110 | 163400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 13651 |
| 153 | 20250110 | 163300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20250110 | 163200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20250110 | 163100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20250110 | 163000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20250110 | 162900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20250110 | 162800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20250110 | 162700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20250110 | 162600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20250110 | 162500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20250110 | 162400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20250110 | 162300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20250110 | 162200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20250110 | 162100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20250110 | 162000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20250110 | 161900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20250110 | 161800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20250110 | 161700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20250110 | 161600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20250110 | 161500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20250110 | 161400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20250110 | 161300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20250110 | 161200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20250110 | 161100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20250110 | 161000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20250110 | 160900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20250110 | 160800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20250110 | 160700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20250110 | 160600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20250110 | 160500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20250110 | 160400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 13651 |
| 183 | 20250110 | 160300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20250110 | 160200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20250110 | 160100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20250110 | 160000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20250110 | 155900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20250110 | 155800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20250110 | 155700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20250110 | 155600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20250110 | 155500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20250110 | 155400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20250110 | 155300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20250110 | 155200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20250110 | 155100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20250110 | 155000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20250110 | 154900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20250110 | 154800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20250110 | 154700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20250110 | 154600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20250110 | 154500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20250110 | 154400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20250110 | 154300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20250110 | 154200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20250110 | 154100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20250110 | 154000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20250110 | 153900 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20250110 | 153800 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20250110 | 153700 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20250110 | 153600 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20250110 | 153500 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20250110 | 153400 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 13651 |
| 213 | 20250110 | 153300 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20250110 | 153200 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20250110 | 153100 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20250110 | 153000 | 16573934400 | 32350 | 32350 | 32350 | 32350 | 13651 |
| 217 | 20250110 | 152900 | 16132324550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 218 | 20250110 | 152800 | 16132324550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 219 | 20250110 | 152700 | 16132324550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 220 | 20250110 | 152600 | 16132324550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 221 | 20250110 | 152500 | 16132324550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 222 | 20250110 | 152400 | 16132324550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 223 | 20250110 | 152300 | 16132324550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 224 | 20250110 | 152200 | 16132324550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 225 | 20250110 | 152100 | 16132324550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 226 | 20250110 | 152000 | 16132324550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 227 | 20250110 | 151900 | 16132324550 | 32450 | 32450 | 32450 | 32400 | 1653 |
| 228 | 20250110 | 151800 | 16078702750 | 32400 | 32450 | 32450 | 32400 | 1446 |
| 229 | 20250110 | 151700 | 16031810850 | 32450 | 32450 | 32500 | 32400 | 692 |
| 230 | 20250110 | 151600 | 16009354900 | 32500 | 32400 | 32500 | 32400 | 2000 |
| 231 | 20250110 | 151500 | 15944513950 | 32450 | 32450 | 32450 | 32400 | 4091 |
| 232 | 20250110 | 151400 | 15811956450 | 32400 | 32400 | 32450 | 32400 | 2547 |
| 233 | 20250110 | 151300 | 15729432350 | 32450 | 32400 | 32450 | 32400 | 1786 |
| 234 | 20250110 | 151200 | 15671550350 | 32400 | 32450 | 32450 | 32400 | 1890 |
| 235 | 20250110 | 151100 | 15610301550 | 32450 | 32400 | 32450 | 32400 | 550 |
| 236 | 20250110 | 151000 | 15592470550 | 32400 | 32400 | 32450 | 32400 | 2051 |
| 237 | 20250110 | 150900 | 15525946900 | 32400 | 32450 | 32450 | 32400 | 1116 |
| 238 | 20250110 | 150800 | 15489769950 | 32400 | 32400 | 32400 | 32350 | 2738 |
| 239 | 20250110 | 150700 | 15401088450 | 32400 | 32400 | 32450 | 32350 | 2331 |
| 240 | 20250110 | 150600 | 15325591950 | 32400 | 32450 | 32450 | 32400 | 6926 |
| 241 | 20250110 | 150500 | 15101140550 | 32450 | 32450 | 32450 | 32400 | 903 |
| 242 | 20250110 | 150400 | 15071843300 | 32450 | 32450 | 32500 | 32400 | 5474 |
| 243 | 20250110 | 150300 | 14894215850 | 32450 | 32500 | 32500 | 32400 | 3173 |
| 244 | 20250110 | 150200 | 14791254500 | 32450 | 32500 | 32500 | 32450 | 1057 |
| 245 | 20250110 | 150100 | 14756940750 | 32500 | 32450 | 32500 | 32450 | 1553 |
| 246 | 20250110 | 150000 | 14706531550 | 32450 | 32450 | 32500 | 32450 | 725 |
| 247 | 20250110 | 145900 | 14683003200 | 32500 | 32450 | 32500 | 32450 | 1577 |
| 248 | 20250110 | 145800 | 14631825650 | 32450 | 32500 | 32500 | 32450 | 680 |
| 249 | 20250110 | 145700 | 14609752150 | 32450 | 32500 | 32500 | 32450 | 3175 |
| 250 | 20250110 | 145600 | 14506579700 | 32500 | 32550 | 32550 | 32500 | 2907 |
| 251 | 20250110 | 145500 | 14412095250 | 32550 | 32500 | 32550 | 32500 | 192 |
| 252 | 20250110 | 145400 | 14405853850 | 32500 | 32500 | 32550 | 32500 | 819 |
| 253 | 20250110 | 145300 | 14379206850 | 32500 | 32500 | 32550 | 32500 | 667 |
| 254 | 20250110 | 145200 | 14357511400 | 32550 | 32550 | 32550 | 32500 | 416 |
| 255 | 20250110 | 145100 | 14343990450 | 32550 | 32500 | 32550 | 32500 | 62 |
| 256 | 20250110 | 145000 | 14341973750 | 32550 | 32550 | 32550 | 32500 | 162 |
| 257 | 20250110 | 144900 | 14336707450 | 32550 | 32550 | 32550 | 32550 | 408 |
| 258 | 20250110 | 144800 | 14323427050 | 32600 | 32550 | 32600 | 32550 | 394 |
| 259 | 20250110 | 144700 | 14310599850 | 32550 | 32550 | 32550 | 32500 | 1451 |
| 260 | 20250110 | 144600 | 14263378650 | 32550 | 32500 | 32550 | 32500 | 1646 |
| 261 | 20250110 | 144500 | 14209866100 | 32500 | 32550 | 32550 | 32500 | 221 |
| 262 | 20250110 | 144400 | 14202673800 | 32550 | 32550 | 32600 | 32500 | 400 |
| 263 | 20250110 | 144300 | 14189661500 | 32550 | 32600 | 32600 | 32500 | 353 |
| 264 | 20250110 | 144200 | 14178176800 | 32600 | 32550 | 32600 | 32500 | 214 |
| 265 | 20250110 | 144100 | 14171216500 | 32500 | 32600 | 32600 | 32500 | 4021 |
| 266 | 20250110 | 144000 | 14040442650 | 32600 | 32650 | 32650 | 32550 | 473 |
| 267 | 20250110 | 143900 | 14025044600 | 32600 | 32600 | 32600 | 32600 | 968 |
| 268 | 20250110 | 143800 | 13993487800 | 32600 | 32550 | 32600 | 32550 | 1073 |
| 269 | 20250110 | 143700 | 13958508700 | 32550 | 32600 | 32600 | 32550 | 152 |
| 270 | 20250110 | 143600 | 13953554000 | 32600 | 32650 | 32650 | 32600 | 1026 |
| 271 | 20250110 | 143500 | 13920105750 | 32650 | 32600 | 32650 | 32600 | 627 |
| 272 | 20250110 | 143400 | 13899660500 | 32600 | 32600 | 32650 | 32600 | 1093 |
| 273 | 20250110 | 143300 | 13864028400 | 32600 | 32700 | 32700 | 32600 | 1220 |
| 274 | 20250110 | 143200 | 13824214100 | 32700 | 32650 | 32700 | 32650 | 512 |
| 275 | 20250110 | 143100 | 13807496300 | 32600 | 32650 | 32700 | 32600 | 2010 |
| 276 | 20250110 | 143000 | 13741880000 | 32700 | 32700 | 32700 | 32650 | 49 |
| 277 | 20250110 | 142900 | 13740277750 | 32700 | 32700 | 32700 | 32650 | 752 |
| 278 | 20250110 | 142800 | 13715715750 | 32700 | 32700 | 32700 | 32600 | 272 |
| 279 | 20250110 | 142700 | 13706824950 | 32700 | 32600 | 32700 | 32600 | 1804 |
| 280 | 20250110 | 142600 | 13647915350 | 32650 | 32600 | 32650 | 32600 | 318 |
| 281 | 20250110 | 142500 | 13637544800 | 32650 | 32650 | 32650 | 32650 | 1054 |
| 282 | 20250110 | 142400 | 13603131700 | 32650 | 32600 | 32650 | 32550 | 2081 |
| 283 | 20250110 | 142300 | 13535213600 | 32600 | 32650 | 32650 | 32550 | 288 |
| 284 | 20250110 | 142200 | 13525821000 | 32600 | 32600 | 32650 | 32600 | 1257 |
| 285 | 20250110 | 142100 | 13484842750 | 32600 | 32550 | 32600 | 32550 | 1202 |
| 286 | 20250110 | 142000 | 13445658850 | 32600 | 32550 | 32600 | 32550 | 267 |
| 287 | 20250110 | 141900 | 13436962150 | 32600 | 32600 | 32600 | 32600 | 44 |
| 288 | 20250110 | 141800 | 13435527750 | 32550 | 32550 | 32550 | 32550 | 1064 |
| 289 | 20250110 | 141700 | 13400894550 | 32600 | 32550 | 32600 | 32550 | 194 |
| 290 | 20250110 | 141600 | 13394573900 | 32550 | 32600 | 32600 | 32550 | 2149 |
| 291 | 20250110 | 141500 | 13324609600 | 32600 | 32600 | 32600 | 32600 | 917 |
| 292 | 20250110 | 141400 | 13294715400 | 32650 | 32600 | 32650 | 32600 | 39 |
| 293 | 20250110 | 141300 | 13293443400 | 32600 | 32650 | 32650 | 32600 | 638 |
| 294 | 20250110 | 141200 | 13272612900 | 32650 | 32550 | 32650 | 32550 | 366 |
| 295 | 20250110 | 141100 | 13260669150 | 32650 | 32600 | 32650 | 32550 | 824 |
| 296 | 20250110 | 141000 | 13233800700 | 32600 | 32550 | 32600 | 32550 | 140 |
| 297 | 20250110 | 140900 | 13229241750 | 32600 | 32600 | 32600 | 32550 | 23 |
| 298 | 20250110 | 140800 | 13228492000 | 32600 | 32600 | 32600 | 32600 | 142 |
| 299 | 20250110 | 140700 | 13223862800 | 32600 | 32600 | 32600 | 32600 | 279 |
| 300 | 20250110 | 140600 | 13214767400 | 32600 | 32600 | 32600 | 32550 | 398 |
| 301 | 20250110 | 140500 | 13201795500 | 32600 | 32600 | 32600 | 32600 | 1241 |
| 302 | 20250110 | 140400 | 13161338900 | 32600 | 32650 | 32650 | 32600 | 1035 |
| 303 | 20250110 | 140300 | 13127592900 | 32650 | 32600 | 32650 | 32600 | 956 |
| 304 | 20250110 | 140200 | 13096427100 | 32600 | 32600 | 32600 | 32550 | 2222 |
| 305 | 20250110 | 140100 | 13023992200 | 32600 | 32600 | 32600 | 32550 | 86 |
| 306 | 20250110 | 140000 | 13021189350 | 32600 | 32550 | 32600 | 32500 | 636 |
| 307 | 20250110 | 135900 | 13000484900 | 32550 | 32500 | 32550 | 32500 | 166 |
| 308 | 20250110 | 135800 | 12995089850 | 32550 | 32550 | 32600 | 32550 | 434 |
| 309 | 20250110 | 135700 | 12980962550 | 32550 | 32550 | 32550 | 32550 | 395 |
| 310 | 20250110 | 135600 | 12968105300 | 32550 | 32550 | 32600 | 32550 | 689 |
| 311 | 20250110 | 135500 | 12945669500 | 32600 | 32600 | 32600 | 32600 | 3700 |
| 312 | 20250110 | 135400 | 12825049500 | 32550 | 32550 | 32550 | 32550 | 170 |
| 313 | 20250110 | 135300 | 12819516000 | 32550 | 32600 | 32600 | 32550 | 2475 |
| 314 | 20250110 | 135200 | 12738944850 | 32550 | 32500 | 32600 | 32500 | 5448 |
| 315 | 20250110 | 135100 | 12561705550 | 32500 | 32450 | 32500 | 32450 | 205 |
| 316 | 20250110 | 135000 | 12555053150 | 32450 | 32500 | 32500 | 32450 | 601 |
| 317 | 20250110 | 134900 | 12535536600 | 32500 | 32500 | 32500 | 32450 | 210 |
| 318 | 20250110 | 134800 | 12528720450 | 32500 | 32500 | 32500 | 32500 | 168 |
| 319 | 20250110 | 134700 | 12523260450 | 32450 | 32500 | 32500 | 32450 | 107 |
| 320 | 20250110 | 134600 | 12519784900 | 32500 | 32500 | 32550 | 32500 | 145 |
| 321 | 20250110 | 134500 | 12515072100 | 32500 | 32500 | 32500 | 32450 | 190 |
| 322 | 20250110 | 134400 | 12508897150 | 32500 | 32500 | 32550 | 32500 | 516 |
| 323 | 20250110 | 134300 | 12492126800 | 32500 | 32500 | 32500 | 32450 | 598 |
| 324 | 20250110 | 134200 | 12472692500 | 32500 | 32450 | 32500 | 32450 | 1098 |
| 325 | 20250110 | 134100 | 12437047400 | 32500 | 32450 | 32500 | 32450 | 847 |
| 326 | 20250110 | 134000 | 12409528600 | 32450 | 32450 | 32500 | 32450 | 700 |
| 327 | 20250110 | 133900 | 12386799400 | 32450 | 32500 | 32550 | 32450 | 52 |
| 328 | 20250110 | 133800 | 12385110050 | 32500 | 32500 | 32500 | 32500 | 47 |
| 329 | 20250110 | 133700 | 12383582550 | 32500 | 32450 | 32500 | 32450 | 5323 |
| 330 | 20250110 | 133600 | 12210759650 | 32450 | 32400 | 32450 | 32400 | 27 |
| 331 | 20250110 | 133500 | 12209883850 | 32450 | 32400 | 32450 | 32350 | 781 |
| 332 | 20250110 | 133400 | 12184578100 | 32400 | 32450 | 32450 | 32400 | 1666 |
| 333 | 20250110 | 133300 | 12130596550 | 32450 | 32400 | 32450 | 32400 | 3387 |
| 334 | 20250110 | 133200 | 12020832750 | 32450 | 32450 | 32450 | 32450 | 284 |
| 335 | 20250110 | 133100 | 12011616950 | 32450 | 32400 | 32450 | 32400 | 184 |
| 336 | 20250110 | 133000 | 12005647800 | 32450 | 32450 | 32500 | 32450 | 2613 |
| 337 | 20250110 | 132900 | 11920855650 | 32450 | 32450 | 32450 | 32400 | 2052 |
| 338 | 20250110 | 132800 | 11854268350 | 32400 | 32450 | 32450 | 32400 | 554 |
| 339 | 20250110 | 132700 | 11836291700 | 32450 | 32450 | 32450 | 32450 | 213 |
| 340 | 20250110 | 132600 | 11829379850 | 32450 | 32450 | 32500 | 32450 | 149 |
| 341 | 20250110 | 132500 | 11824542300 | 32450 | 32450 | 32450 | 32450 | 227 |
| 342 | 20250110 | 132400 | 11817176150 | 32450 | 32450 | 32450 | 32400 | 537 |
| 343 | 20250110 | 132300 | 11799751150 | 32450 | 32400 | 32450 | 32400 | 30 |
| 344 | 20250110 | 132200 | 11798778950 | 32450 | 32450 | 32450 | 32400 | 129 |
| 345 | 20250110 | 132100 | 11794593750 | 32450 | 32400 | 32450 | 32400 | 538 |
| 346 | 20250110 | 132000 | 11777136900 | 32400 | 32400 | 32400 | 32400 | 101 |
| 347 | 20250110 | 131900 | 11773864500 | 32400 | 32450 | 32450 | 32400 | 470 |
| 348 | 20250110 | 131800 | 11758635900 | 32450 | 32400 | 32450 | 32400 | 112 |
| 349 | 20250110 | 131700 | 11755004300 | 32400 | 32500 | 32500 | 32400 | 1871 |
| 350 | 20250110 | 131600 | 11694300350 | 32450 | 32450 | 32500 | 32450 | 172 |
| 351 | 20250110 | 131500 | 11688718850 | 32500 | 32450 | 32500 | 32450 | 458 |
| 352 | 20250110 | 131400 | 11673856400 | 32450 | 32450 | 32500 | 32450 | 426 |
| 353 | 20250110 | 131300 | 11660032000 | 32450 | 32500 | 32500 | 32450 | 127 |
| 354 | 20250110 | 131200 | 11655910650 | 32500 | 32450 | 32500 | 32450 | 853 |
| 355 | 20250110 | 131100 | 11628218550 | 32450 | 32450 | 32500 | 32450 | 117 |
| 356 | 20250110 | 131000 | 11624420400 | 32450 | 32500 | 32500 | 32450 | 2409 |
| 357 | 20250110 | 130900 | 11546247250 | 32500 | 32500 | 32500 | 32450 | 81 |
| 358 | 20250110 | 130800 | 11543614850 | 32500 | 32500 | 32550 | 32450 | 4245 |
| 359 | 20250110 | 130700 | 11405640600 | 32550 | 32500 | 32550 | 32500 | 490 |
| 360 | 20250110 | 130600 | 11389714700 | 32550 | 32550 | 32550 | 32500 | 95 |
| 361 | 20250110 | 130500 | 11386624700 | 32550 | 32550 | 32550 | 32500 | 99 |
| 362 | 20250110 | 130400 | 11383403800 | 32500 | 32550 | 32550 | 32500 | 109 |
| 363 | 20250110 | 130300 | 11379857700 | 32500 | 32550 | 32550 | 32500 | 200 |
| 364 | 20250110 | 130200 | 11373348850 | 32600 | 32550 | 32600 | 32550 | 296 |
| 365 | 20250110 | 130100 | 11363704050 | 32550 | 32550 | 32550 | 32500 | 291 |
| 366 | 20250110 | 130000 | 11354232050 | 32550 | 32550 | 32550 | 32550 | 1197 |
| 367 | 20250110 | 125900 | 11315269700 | 32550 | 32500 | 32550 | 32500 | 24 |
| 368 | 20250110 | 125800 | 11314489600 | 32550 | 32500 | 32550 | 32500 | 94 |
| 369 | 20250110 | 125700 | 11311432150 | 32500 | 32500 | 32500 | 32500 | 80 |
| 370 | 20250110 | 125600 | 11308832150 | 32500 | 32550 | 32550 | 32500 | 689 |
| 371 | 20250110 | 125500 | 11286438350 | 32500 | 32550 | 32550 | 32500 | 277 |
| 372 | 20250110 | 125400 | 11277435600 | 32550 | 32550 | 32550 | 32550 | 209 |
| 373 | 20250110 | 125300 | 11270632650 | 32550 | 32550 | 32600 | 32550 | 144 |
| 374 | 20250110 | 125200 | 11265945000 | 32600 | 32550 | 32600 | 32550 | 64 |
| 375 | 20250110 | 125100 | 11263858850 | 32550 | 32550 | 32600 | 32550 | 126 |
| 376 | 20250110 | 125000 | 11259755550 | 32600 | 32600 | 32600 | 32600 | 130 |
| 377 | 20250110 | 124900 | 11255517550 | 32600 | 32550 | 32600 | 32550 | 678 |
| 378 | 20250110 | 124800 | 11233440900 | 32550 | 32500 | 32550 | 32500 | 141 |
| 379 | 20250110 | 124700 | 11228857800 | 32500 | 32500 | 32500 | 32500 | 1059 |
| 380 | 20250110 | 124600 | 11194440300 | 32500 | 32450 | 32500 | 32450 | 216 |
| 381 | 20250110 | 124500 | 11187426050 | 32450 | 32500 | 32500 | 32450 | 44 |
| 382 | 20250110 | 124400 | 11185997250 | 32500 | 32500 | 32500 | 32500 | 11 |
| 383 | 20250110 | 124300 | 11185639750 | 32500 | 32450 | 32500 | 32450 | 611 |
| 384 | 20250110 | 124200 | 11165812700 | 32450 | 32450 | 32500 | 32450 | 225 |
| 385 | 20250110 | 124100 | 11158510800 | 32450 | 32450 | 32500 | 32400 | 614 |
| 386 | 20250110 | 124000 | 11138588600 | 32400 | 32450 | 32450 | 32400 | 202 |
| 387 | 20250110 | 123900 | 11132034400 | 32500 | 32500 | 32500 | 32450 | 1073 |
| 388 | 20250110 | 123800 | 11097212650 | 32500 | 32450 | 32500 | 32450 | 954 |
| 389 | 20250110 | 123700 | 11066241250 | 32450 | 32550 | 32550 | 32450 | 1818 |
| 390 | 20250110 | 123600 | 11007155800 | 32550 | 32550 | 32550 | 32550 | 191 |
| 391 | 20250110 | 123500 | 11000938750 | 32550 | 32600 | 32600 | 32550 | 287 |
| 392 | 20250110 | 123400 | 10991593550 | 32600 | 32550 | 32600 | 32550 | 298 |
| 393 | 20250110 | 123300 | 10981890900 | 32550 | 32550 | 32550 | 32550 | 395 |
| 394 | 20250110 | 123200 | 10969033650 | 32550 | 32550 | 32550 | 32550 | 245 |
| 395 | 20250110 | 123100 | 10961058900 | 32550 | 32600 | 32600 | 32550 | 933 |
| 396 | 20250110 | 123000 | 10930689250 | 32550 | 32550 | 32550 | 32550 | 93 |
| 397 | 20250110 | 122900 | 10927662100 | 32550 | 32600 | 32650 | 32550 | 243 |
| 398 | 20250110 | 122800 | 10919742000 | 32600 | 32600 | 32650 | 32600 | 358 |
| 399 | 20250110 | 122700 | 10908069650 | 32600 | 32650 | 32650 | 32600 | 307 |
| 400 | 20250110 | 122600 | 10898061400 | 32650 | 32600 | 32650 | 32600 | 224 |
| 401 | 20250110 | 122500 | 10890757500 | 32600 | 32550 | 32650 | 32550 | 1042 |
| 402 | 20250110 | 122400 | 10856793900 | 32600 | 32550 | 32600 | 32550 | 485 |
| 403 | 20250110 | 122300 | 10840986950 | 32600 | 32600 | 32600 | 32550 | 644 |
| 404 | 20250110 | 122200 | 10820017750 | 32600 | 32650 | 32650 | 32600 | 648 |
| 405 | 20250110 | 122100 | 10798882550 | 32650 | 32600 | 32650 | 32600 | 330 |
| 406 | 20250110 | 122000 | 10788109650 | 32600 | 32700 | 32700 | 32600 | 1083 |
| 407 | 20250110 | 121900 | 10752748100 | 32650 | 32700 | 32700 | 32650 | 494 |
| 408 | 20250110 | 121800 | 10736605100 | 32750 | 32550 | 32750 | 32550 | 8520 |
| 409 | 20250110 | 121700 | 10458686550 | 32550 | 32500 | 32550 | 32500 | 79 |
| 410 | 20250110 | 121600 | 10456118950 | 32500 | 32450 | 32500 | 32450 | 1703 |
| 411 | 20250110 | 121500 | 10400790950 | 32450 | 32450 | 32500 | 32450 | 823 |
| 412 | 20250110 | 121400 | 10374075900 | 32450 | 32500 | 32500 | 32450 | 11 |
| 413 | 20250110 | 121300 | 10373718450 | 32500 | 32450 | 32500 | 32450 | 268 |
| 414 | 20250110 | 121200 | 10365015350 | 32450 | 32450 | 32500 | 32450 | 658 |
| 415 | 20250110 | 121100 | 10343660750 | 32500 | 32500 | 32500 | 32450 | 247 |
| 416 | 20250110 | 121000 | 10335641950 | 32500 | 32500 | 32500 | 32500 | 150 |
| 417 | 20250110 | 120900 | 10330766950 | 32500 | 32500 | 32500 | 32450 | 279 |
| 418 | 20250110 | 120800 | 10321705550 | 32500 | 32450 | 32500 | 32450 | 580 |
| 419 | 20250110 | 120700 | 10302881700 | 32400 | 32450 | 32450 | 32400 | 449 |
| 420 | 20250110 | 120600 | 10288312650 | 32450 | 32400 | 32450 | 32400 | 172 |
| 421 | 20250110 | 120500 | 10282731300 | 32450 | 32400 | 32450 | 32400 | 871 |
| 422 | 20250110 | 120400 | 10254509600 | 32400 | 32350 | 32400 | 32350 | 85 |
| 423 | 20250110 | 120300 | 10251757850 | 32350 | 32400 | 32400 | 32350 | 285 |
| 424 | 20250110 | 120200 | 10242536850 | 32400 | 32350 | 32400 | 32300 | 552 |
| 425 | 20250110 | 120100 | 10224694250 | 32300 | 32350 | 32350 | 32300 | 332 |
| 426 | 20250110 | 120000 | 10213956900 | 32350 | 32350 | 32350 | 32300 | 1451 |
| 427 | 20250110 | 115900 | 10167020200 | 32350 | 32300 | 32350 | 32300 | 1113 |
| 428 | 20250110 | 115800 | 10131033750 | 32350 | 32300 | 32350 | 32300 | 94 |
| 429 | 20250110 | 115700 | 10127994800 | 32300 | 32350 | 32400 | 32300 | 1358 |
| 430 | 20250110 | 115600 | 10084117400 | 32350 | 32400 | 32400 | 32300 | 1804 |
| 431 | 20250110 | 115500 | 10025759650 | 32350 | 32400 | 32400 | 32350 | 86 |
| 432 | 20250110 | 115400 | 10022975000 | 32350 | 32400 | 32400 | 32300 | 1498 |
| 433 | 20250110 | 115300 | 9974519750 | 32400 | 32400 | 32400 | 32350 | 570 |
| 434 | 20250110 | 115200 | 9956075950 | 32350 | 32350 | 32400 | 32350 | 1291 |
| 435 | 20250110 | 115100 | 9914310550 | 32350 | 32400 | 32400 | 32350 | 177 |
| 436 | 20250110 | 115000 | 9908576500 | 32400 | 32400 | 32450 | 32400 | 1628 |
| 437 | 20250110 | 114900 | 9855827900 | 32400 | 32500 | 32500 | 32400 | 1657 |
| 438 | 20250110 | 114800 | 9802069450 | 32450 | 32450 | 32500 | 32450 | 567 |
| 439 | 20250110 | 114700 | 9783666050 | 32450 | 32500 | 32500 | 32450 | 148 |
| 440 | 20250110 | 114600 | 9778862550 | 32500 | 32500 | 32500 | 32450 | 178 |
| 441 | 20250110 | 114500 | 9773079800 | 32500 | 32500 | 32550 | 32500 | 464 |
| 442 | 20250110 | 114400 | 9757999750 | 32500 | 32500 | 32550 | 32500 | 778 |
| 443 | 20250110 | 114300 | 9732714250 | 32450 | 32500 | 32500 | 32450 | 1054 |
| 444 | 20250110 | 114200 | 9698461950 | 32450 | 32500 | 32500 | 32450 | 756 |
| 445 | 20250110 | 114100 | 9673897550 | 32500 | 32500 | 32500 | 32500 | 252 |
| 446 | 20250110 | 114000 | 9665707550 | 32500 | 32550 | 32550 | 32500 | 1647 |
| 447 | 20250110 | 113900 | 9612178450 | 32550 | 32550 | 32550 | 32500 | 66 |
| 448 | 20250110 | 113800 | 9610030400 | 32550 | 32550 | 32550 | 32550 | 61 |
| 449 | 20250110 | 113700 | 9608044850 | 32550 | 32500 | 32550 | 32500 | 122 |
| 450 | 20250110 | 113600 | 9604079800 | 32500 | 32450 | 32500 | 32450 | 470 |
| 451 | 20250110 | 113500 | 9588805050 | 32450 | 32450 | 32500 | 32450 | 112 |
| 452 | 20250110 | 113400 | 9585169150 | 32500 | 32500 | 32500 | 32450 | 97 |
| 453 | 20250110 | 113300 | 9582017150 | 32500 | 32450 | 32500 | 32450 | 288 |
| 454 | 20250110 | 113200 | 9572666750 | 32450 | 32550 | 32550 | 32450 | 1014 |
| 455 | 20250110 | 113100 | 9539727900 | 32500 | 32500 | 32500 | 32500 | 305 |
| 456 | 20250110 | 113000 | 9529815400 | 32500 | 32550 | 32550 | 32500 | 474 |
| 457 | 20250110 | 112900 | 9514403350 | 32500 | 32500 | 32550 | 32500 | 1308 |
| 458 | 20250110 | 112800 | 9471892350 | 32500 | 32550 | 32550 | 32500 | 125 |
| 459 | 20250110 | 112700 | 9467824600 | 32550 | 32550 | 32550 | 32500 | 109 |
| 460 | 20250110 | 112600 | 9464281550 | 32550 | 32550 | 32550 | 32500 | 60 |
| 461 | 20250110 | 112500 | 9462330500 | 32550 | 32500 | 32550 | 32450 | 382 |
| 462 | 20250110 | 112400 | 9449913000 | 32500 | 32500 | 32500 | 32450 | 547 |
| 463 | 20250110 | 112300 | 9432136450 | 32450 | 32450 | 32450 | 32400 | 1425 |
| 464 | 20250110 | 112200 | 9385913900 | 32450 | 32450 | 32450 | 32450 | 96 |
| 465 | 20250110 | 112100 | 9382798700 | 32450 | 32400 | 32500 | 32400 | 571 |
| 466 | 20250110 | 112000 | 9364292550 | 32400 | 32500 | 32500 | 32400 | 3097 |
| 467 | 20250110 | 111900 | 9263760050 | 32500 | 32450 | 32500 | 32450 | 250 |
| 468 | 20250110 | 111800 | 9255636350 | 32450 | 32500 | 32500 | 32450 | 925 |
| 469 | 20250110 | 111700 | 9225573900 | 32500 | 32500 | 32550 | 32500 | 290 |
| 470 | 20250110 | 111600 | 9216143900 | 32500 | 32500 | 32550 | 32500 | 344 |
| 471 | 20250110 | 111500 | 9204963850 | 32500 | 32500 | 32550 | 32500 | 97 |
| 472 | 20250110 | 111400 | 9201810500 | 32500 | 32550 | 32550 | 32500 | 732 |
| 473 | 20250110 | 111300 | 9178020250 | 32550 | 32500 | 32550 | 32500 | 58 |
| 474 | 20250110 | 111200 | 9176134950 | 32550 | 32500 | 32550 | 32500 | 391 |
| 475 | 20250110 | 111100 | 9163426900 | 32500 | 32550 | 32550 | 32500 | 200 |
| 476 | 20250110 | 111000 | 9156926700 | 32500 | 32500 | 32500 | 32450 | 790 |
| 477 | 20250110 | 110900 | 9131263950 | 32500 | 32550 | 32600 | 32500 | 230 |
| 478 | 20250110 | 110800 | 9123778050 | 32550 | 32550 | 32600 | 32500 | 39 |
| 479 | 20250110 | 110700 | 9122508800 | 32550 | 32550 | 32600 | 32500 | 767 |
| 480 | 20250110 | 110600 | 9097539100 | 32550 | 32500 | 32550 | 32500 | 2058 |
| 481 | 20250110 | 110500 | 9030602450 | 32450 | 32400 | 32450 | 32400 | 557 |
| 482 | 20250110 | 110400 | 9012534700 | 32400 | 32450 | 32450 | 32400 | 1856 |
| 483 | 20250110 | 110300 | 8952329100 | 32450 | 32300 | 32450 | 32300 | 2482 |
| 484 | 20250110 | 110200 | 8871960300 | 32350 | 32300 | 32350 | 32250 | 5819 |
| 485 | 20250110 | 110100 | 8684032650 | 32350 | 32350 | 32400 | 32300 | 233 |
| 486 | 20250110 | 110000 | 8676494450 | 32350 | 32450 | 32450 | 32300 | 6675 |
| 487 | 20250110 | 105900 | 8460659700 | 32400 | 32400 | 32400 | 32400 | 939 |
| 488 | 20250110 | 105800 | 8430236100 | 32400 | 32400 | 32450 | 32400 | 939 |
| 489 | 20250110 | 105700 | 8399807400 | 32400 | 32400 | 32450 | 32400 | 886 |
| 490 | 20250110 | 105600 | 8371099900 | 32400 | 32450 | 32450 | 32400 | 896 |
| 491 | 20250110 | 105500 | 8342066250 | 32450 | 32400 | 32450 | 32400 | 111 |
| 492 | 20250110 | 105400 | 8338465550 | 32450 | 32500 | 32500 | 32400 | 2064 |
| 493 | 20250110 | 105300 | 8271515800 | 32450 | 32500 | 32500 | 32450 | 46 |
| 494 | 20250110 | 105200 | 8270021400 | 32450 | 32550 | 32550 | 32450 | 393 |
| 495 | 20250110 | 105100 | 8257252350 | 32500 | 32550 | 32550 | 32450 | 1249 |
| 496 | 20250110 | 105000 | 8216676600 | 32500 | 32500 | 32550 | 32450 | 572 |
| 497 | 20250110 | 104900 | 8198088100 | 32500 | 32500 | 32500 | 32500 | 230 |
| 498 | 20250110 | 104800 | 8190613100 | 32500 | 32500 | 32500 | 32450 | 255 |
| 499 | 20250110 | 104700 | 8182325800 | 32500 | 32500 | 32500 | 32450 | 319 |
| 500 | 20250110 | 104600 | 8171967250 | 32450 | 32450 | 32500 | 32450 | 1187 |
| 501 | 20250110 | 104500 | 8133408250 | 32450 | 32450 | 32500 | 32450 | 162 |
| 502 | 20250110 | 104400 | 8128150500 | 32450 | 32450 | 32500 | 32450 | 369 |
| 503 | 20250110 | 104300 | 8116176400 | 32450 | 32450 | 32450 | 32350 | 6029 |
| 504 | 20250110 | 104200 | 7920849700 | 32450 | 32500 | 32500 | 32400 | 2163 |
| 505 | 20250110 | 104100 | 7850665700 | 32500 | 32450 | 32500 | 32400 | 904 |
| 506 | 20250110 | 104000 | 7821338750 | 32450 | 32450 | 32500 | 32450 | 3574 |
| 507 | 20250110 | 103900 | 7705357300 | 32500 | 32500 | 32500 | 32450 | 6168 |
| 508 | 20250110 | 103800 | 7505122100 | 32450 | 32450 | 32500 | 32450 | 1145 |
| 509 | 20250110 | 103700 | 7467950450 | 32500 | 32550 | 32550 | 32500 | 6024 |
| 510 | 20250110 | 103600 | 7272150800 | 32550 | 32550 | 32600 | 32500 | 3857 |
| 511 | 20250110 | 103500 | 7146625600 | 32550 | 32600 | 32600 | 32550 | 672 |
| 512 | 20250110 | 103400 | 7124741700 | 32600 | 32600 | 32600 | 32550 | 1647 |
| 513 | 20250110 | 103300 | 7071130750 | 32550 | 32550 | 32600 | 32550 | 222 |
| 514 | 20250110 | 103200 | 7063902100 | 32600 | 32600 | 32600 | 32550 | 53 |
| 515 | 20250110 | 103100 | 7062174450 | 32600 | 32550 | 32600 | 32550 | 383 |
| 516 | 20250110 | 103000 | 7049693450 | 32550 | 32600 | 32600 | 32550 | 533 |
| 517 | 20250110 | 102900 | 7032333700 | 32600 | 32600 | 32600 | 32600 | 561 |
| 518 | 20250110 | 102800 | 7014045100 | 32550 | 32600 | 32650 | 32550 | 158 |
| 519 | 20250110 | 102700 | 7008896550 | 32600 | 32650 | 32650 | 32550 | 2352 |
| 520 | 20250110 | 102600 | 6932229500 | 32650 | 32600 | 32650 | 32600 | 404 |
| 521 | 20250110 | 102500 | 6919043300 | 32650 | 32600 | 32650 | 32600 | 392 |
| 522 | 20250110 | 102400 | 6906264000 | 32600 | 32650 | 32650 | 32600 | 205 |
| 523 | 20250110 | 102300 | 6899576350 | 32650 | 32600 | 32650 | 32600 | 435 |
| 524 | 20250110 | 102200 | 6885395150 | 32600 | 32650 | 32650 | 32600 | 790 |
| 525 | 20250110 | 102100 | 6859630000 | 32650 | 32600 | 32650 | 32600 | 178 |
| 526 | 20250110 | 102000 | 6853825450 | 32600 | 32650 | 32650 | 32600 | 125 |
| 527 | 20250110 | 101900 | 6849746200 | 32600 | 32600 | 32650 | 32600 | 344 |
| 528 | 20250110 | 101800 | 6838521450 | 32600 | 32600 | 32650 | 32600 | 1092 |
| 529 | 20250110 | 101700 | 6802894150 | 32600 | 32650 | 32650 | 32550 | 1301 |
| 530 | 20250110 | 101600 | 6760488100 | 32600 | 32750 | 32750 | 32600 | 2373 |
| 531 | 20250110 | 101500 | 6682937850 | 32750 | 32750 | 32800 | 32700 | 755 |
| 532 | 20250110 | 101400 | 6658225050 | 32700 | 32700 | 32700 | 32650 | 667 |
| 533 | 20250110 | 101300 | 6636415150 | 32750 | 32800 | 32800 | 32700 | 2822 |
| 534 | 20250110 | 101200 | 6544056200 | 32800 | 32750 | 32800 | 32750 | 1180 |
| 535 | 20250110 | 101100 | 6505365650 | 32800 | 32700 | 32800 | 32700 | 1251 |
| 536 | 20250110 | 101000 | 6464406700 | 32700 | 32700 | 32750 | 32700 | 327 |
| 537 | 20250110 | 100900 | 6453713600 | 32700 | 32700 | 32700 | 32700 | 1328 |
| 538 | 20250110 | 100800 | 6410288000 | 32700 | 32650 | 32700 | 32650 | 732 |
| 539 | 20250110 | 100700 | 6386356850 | 32650 | 32650 | 32700 | 32650 | 1264 |
| 540 | 20250110 | 100600 | 6345083100 | 32650 | 32700 | 32700 | 32650 | 256 |
| 541 | 20250110 | 100500 | 6336722900 | 32700 | 32700 | 32700 | 32650 | 217 |
| 542 | 20250110 | 100400 | 6329628150 | 32700 | 32650 | 32700 | 32650 | 747 |
| 543 | 20250110 | 100300 | 6305205450 | 32650 | 32650 | 32700 | 32600 | 1078 |
| 544 | 20250110 | 100200 | 6270028450 | 32650 | 32650 | 32650 | 32550 | 874 |
| 545 | 20250110 | 100100 | 6241524650 | 32650 | 32550 | 32650 | 32550 | 7493 |
| 546 | 20250110 | 100000 | 5997417050 | 32550 | 32550 | 32550 | 32500 | 883 |
| 547 | 20250110 | 095900 | 5968718000 | 32550 | 32550 | 32550 | 32500 | 6212 |
| 548 | 20250110 | 095800 | 5766628750 | 32550 | 32650 | 32650 | 32550 | 3588 |
| 549 | 20250110 | 095700 | 5649761650 | 32600 | 32650 | 32700 | 32600 | 1659 |
| 550 | 20250110 | 095600 | 5595613500 | 32650 | 32650 | 32700 | 32600 | 4499 |
| 551 | 20250110 | 095500 | 5448915050 | 32650 | 32650 | 32700 | 32600 | 2551 |
| 552 | 20250110 | 095400 | 5365573950 | 32650 | 32600 | 32650 | 32600 | 1412 |
| 553 | 20250110 | 095300 | 5319488850 | 32650 | 32700 | 32700 | 32600 | 4895 |
| 554 | 20250110 | 095200 | 5159670900 | 32700 | 32700 | 32700 | 32650 | 1952 |
| 555 | 20250110 | 095100 | 5095844050 | 32700 | 32700 | 32700 | 32650 | 2997 |
| 556 | 20250110 | 095000 | 4997852150 | 32700 | 32700 | 32750 | 32700 | 1226 |
| 557 | 20250110 | 094900 | 4957760650 | 32700 | 32700 | 32750 | 32700 | 350 |
| 558 | 20250110 | 094800 | 4946312750 | 32750 | 32750 | 32750 | 32700 | 696 |
| 559 | 20250110 | 094700 | 4923524100 | 32750 | 32750 | 32750 | 32700 | 2305 |
| 560 | 20250110 | 094600 | 4848134900 | 32750 | 32800 | 32850 | 32750 | 1580 |
| 561 | 20250110 | 094500 | 4796387900 | 32800 | 32850 | 32850 | 32750 | 5123 |
| 562 | 20250110 | 094400 | 4628487000 | 32800 | 32800 | 32850 | 32800 | 955 |
| 563 | 20250110 | 094300 | 4597162400 | 32850 | 32850 | 32850 | 32800 | 399 |
| 564 | 20250110 | 094200 | 4584071600 | 32850 | 32850 | 32900 | 32850 | 2115 |
| 565 | 20250110 | 094100 | 4514591200 | 32850 | 32900 | 32900 | 32850 | 1725 |
| 566 | 20250110 | 094000 | 4457923450 | 32850 | 32900 | 32900 | 32850 | 1405 |
| 567 | 20250110 | 093900 | 4411767150 | 32900 | 32900 | 32900 | 32850 | 3746 |
| 568 | 20250110 | 093800 | 4288707500 | 32850 | 32900 | 32900 | 32850 | 649 |
| 569 | 20250110 | 093700 | 4267375150 | 32900 | 32850 | 32900 | 32850 | 555 |
| 570 | 20250110 | 093600 | 4249137950 | 32850 | 32900 | 32900 | 32850 | 1991 |
| 571 | 20250110 | 093500 | 4183714350 | 32900 | 32950 | 32950 | 32850 | 810 |
| 572 | 20250110 | 093400 | 4157078750 | 32900 | 32950 | 32950 | 32850 | 1692 |
| 573 | 20250110 | 093300 | 4101417450 | 32900 | 32900 | 32900 | 32850 | 1720 |
| 574 | 20250110 | 093200 | 4044835450 | 32900 | 32800 | 32900 | 32800 | 397 |
| 575 | 20250110 | 093100 | 4031807700 | 32800 | 32800 | 32850 | 32800 | 2329 |
| 576 | 20250110 | 093000 | 3955399200 | 32800 | 32800 | 32800 | 32750 | 392 |
| 577 | 20250110 | 092900 | 3942547300 | 32800 | 32700 | 32850 | 32700 | 1224 |
| 578 | 20250110 | 092800 | 3902453600 | 32750 | 32750 | 32800 | 32700 | 1560 |
| 579 | 20250110 | 092700 | 3851367800 | 32750 | 32700 | 32800 | 32650 | 2538 |
| 580 | 20250110 | 092600 | 3768312150 | 32650 | 32750 | 32750 | 32650 | 7774 |
| 581 | 20250110 | 092500 | 3514159650 | 32750 | 32800 | 32800 | 32700 | 4387 |
| 582 | 20250110 | 092400 | 3370487800 | 32800 | 32850 | 32850 | 32750 | 1795 |
| 583 | 20250110 | 092300 | 3311611300 | 32800 | 32850 | 32900 | 32750 | 7964 |
| 584 | 20250110 | 092200 | 3050369550 | 32850 | 32850 | 32900 | 32850 | 1093 |
| 585 | 20250110 | 092100 | 3014453700 | 32900 | 32850 | 32900 | 32850 | 771 |
| 586 | 20250110 | 092000 | 2989119500 | 32850 | 32900 | 32900 | 32850 | 1772 |
| 587 | 20250110 | 091900 | 2930896000 | 32900 | 32900 | 32950 | 32900 | 1520 |
| 588 | 20250110 | 091800 | 2880887700 | 32950 | 32900 | 32950 | 32850 | 1296 |
| 589 | 20250110 | 091700 | 2838283350 | 32900 | 32850 | 32900 | 32850 | 1172 |
| 590 | 20250110 | 091600 | 2799771100 | 32850 | 32850 | 32900 | 32850 | 2700 |
| 591 | 20250110 | 091500 | 2711075100 | 32900 | 32950 | 32950 | 32850 | 6661 |
| 592 | 20250110 | 091400 | 2492048450 | 32950 | 33000 | 33000 | 32900 | 1860 |
| 593 | 20250110 | 091300 | 2430753000 | 33000 | 32950 | 33000 | 32900 | 1532 |
| 594 | 20250110 | 091200 | 2380307350 | 32900 | 33000 | 33050 | 32900 | 4401 |
| 595 | 20250110 | 091100 | 2235211900 | 33000 | 33000 | 33050 | 32950 | 1566 |
| 596 | 20250110 | 091000 | 2183529500 | 33000 | 33100 | 33250 | 32950 | 3446 |
| 597 | 20250110 | 090900 | 2069705500 | 33100 | 33250 | 33300 | 33050 | 3386 |
| 598 | 20250110 | 090800 | 1957253000 | 33250 | 33150 | 33250 | 32950 | 1715 |
| 599 | 20250110 | 090700 | 1900380600 | 33150 | 32950 | 33150 | 32900 | 5365 |
| 600 | 20250110 | 090600 | 1723357050 | 33000 | 33000 | 33000 | 32950 | 1836 |
| 601 | 20250110 | 090500 | 1662854650 | 33000 | 32850 | 33050 | 32850 | 5300 |
| 602 | 20250110 | 090400 | 1488171450 | 32850 | 32900 | 32950 | 32850 | 3565 |
| 603 | 20250110 | 090300 | 1370927400 | 32850 | 33150 | 33150 | 32850 | 9595 |
| 604 | 20250110 | 090200 | 1054404050 | 33150 | 33150 | 33200 | 33100 | 8778 |
| 605 | 20250110 | 090100 | 763524950 | 33100 | 33350 | 33400 | 33100 | 9557 |
| 606 | 20250110 | 090000 | 446379600 | 33300 | 33400 | 33450 | 33200 | 13091 |