30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 190300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 23862 |
| 3 | 20250102 | 190200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 4 | 20250102 | 190100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 5 | 20250102 | 190000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 6 | 20250102 | 185900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 7 | 20250102 | 185800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 8 | 20250102 | 185700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 9 | 20250102 | 185600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 10 | 20250102 | 185500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 11 | 20250102 | 185400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 12 | 20250102 | 185300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 13 | 20250102 | 185200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 14 | 20250102 | 185100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 15 | 20250102 | 185000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 16 | 20250102 | 184900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 17 | 20250102 | 184800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 18 | 20250102 | 184700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 19 | 20250102 | 184600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 20 | 20250102 | 184500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 21 | 20250102 | 184400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 22 | 20250102 | 184300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 23 | 20250102 | 184200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 24 | 20250102 | 184100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 25 | 20250102 | 184000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 26 | 20250102 | 183900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 27 | 20250102 | 183800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 28 | 20250102 | 183700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 29 | 20250102 | 183600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 30 | 20250102 | 183500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 31 | 20250102 | 183400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 32 | 20250102 | 183300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 23862 |
| 33 | 20250102 | 183200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 34 | 20250102 | 183100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 35 | 20250102 | 183000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 36 | 20250102 | 182900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 37 | 20250102 | 182800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 38 | 20250102 | 182700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 39 | 20250102 | 182600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 40 | 20250102 | 182500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 41 | 20250102 | 182400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 42 | 20250102 | 182300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 43 | 20250102 | 182200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 44 | 20250102 | 182100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 45 | 20250102 | 182000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 46 | 20250102 | 181900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 47 | 20250102 | 181800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 48 | 20250102 | 181700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 49 | 20250102 | 181600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 50 | 20250102 | 181500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 51 | 20250102 | 181400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 52 | 20250102 | 181300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 53 | 20250102 | 181200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 54 | 20250102 | 181100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 55 | 20250102 | 181000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 56 | 20250102 | 180900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 57 | 20250102 | 180800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 58 | 20250102 | 180700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 59 | 20250102 | 180600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 60 | 20250102 | 180500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 61 | 20250102 | 180400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 62 | 20250102 | 180300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 23862 |
| 63 | 20250102 | 180200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 64 | 20250102 | 180100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 65 | 20250102 | 180000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 66 | 20250102 | 175900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 67 | 20250102 | 175800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 68 | 20250102 | 175700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 69 | 20250102 | 175600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 70 | 20250102 | 175500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 71 | 20250102 | 175400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 72 | 20250102 | 175300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 73 | 20250102 | 175200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 74 | 20250102 | 175100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 75 | 20250102 | 175000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 76 | 20250102 | 174900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 77 | 20250102 | 174800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 78 | 20250102 | 174700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 79 | 20250102 | 174600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 80 | 20250102 | 174500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 81 | 20250102 | 174400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 82 | 20250102 | 174300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 83 | 20250102 | 174200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 84 | 20250102 | 174100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 85 | 20250102 | 174000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 86 | 20250102 | 173900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 87 | 20250102 | 173800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 88 | 20250102 | 173700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 89 | 20250102 | 173600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 90 | 20250102 | 173500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 91 | 20250102 | 173400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 92 | 20250102 | 173300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 23862 |
| 93 | 20250102 | 173200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 94 | 20250102 | 173100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 95 | 20250102 | 173000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 96 | 20250102 | 172900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 97 | 20250102 | 172800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 98 | 20250102 | 172700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 99 | 20250102 | 172600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 100 | 20250102 | 172500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 101 | 20250102 | 172400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 102 | 20250102 | 172300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 103 | 20250102 | 172200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 104 | 20250102 | 172100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 105 | 20250102 | 172000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 106 | 20250102 | 171900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 107 | 20250102 | 171800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 108 | 20250102 | 171700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 109 | 20250102 | 171600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 110 | 20250102 | 171500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 111 | 20250102 | 171400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 112 | 20250102 | 171300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 113 | 20250102 | 171200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 114 | 20250102 | 171100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 115 | 20250102 | 171000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 116 | 20250102 | 170900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 117 | 20250102 | 170800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 118 | 20250102 | 170700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 119 | 20250102 | 170600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 120 | 20250102 | 170500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 121 | 20250102 | 170400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 122 | 20250102 | 170300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 23862 |
| 123 | 20250102 | 170200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 124 | 20250102 | 170100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 125 | 20250102 | 170000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 126 | 20250102 | 165900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 127 | 20250102 | 165800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 128 | 20250102 | 165700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 129 | 20250102 | 165600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 130 | 20250102 | 165500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 131 | 20250102 | 165400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 132 | 20250102 | 165300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 133 | 20250102 | 165200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 134 | 20250102 | 165100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 135 | 20250102 | 165000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 136 | 20250102 | 164900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 137 | 20250102 | 164800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 138 | 20250102 | 164700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 139 | 20250102 | 164600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 140 | 20250102 | 164500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 141 | 20250102 | 164400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 142 | 20250102 | 164300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 143 | 20250102 | 164200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 144 | 20250102 | 164100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 145 | 20250102 | 164000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 146 | 20250102 | 163900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 147 | 20250102 | 163800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 148 | 20250102 | 163700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 149 | 20250102 | 163600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 150 | 20250102 | 163500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 151 | 20250102 | 163400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 152 | 20250102 | 163300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 23862 |
| 153 | 20250102 | 163200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 154 | 20250102 | 163100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 155 | 20250102 | 163000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 156 | 20250102 | 162900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 157 | 20250102 | 162800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 158 | 20250102 | 162700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 159 | 20250102 | 162600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 160 | 20250102 | 162500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 161 | 20250102 | 162400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 162 | 20250102 | 162300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 163 | 20250102 | 162200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 164 | 20250102 | 162100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 165 | 20250102 | 162000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 166 | 20250102 | 161900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 167 | 20250102 | 161800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 168 | 20250102 | 161700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 169 | 20250102 | 161600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 170 | 20250102 | 161500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 171 | 20250102 | 161400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 172 | 20250102 | 161300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 173 | 20250102 | 161200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 174 | 20250102 | 161100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 175 | 20250102 | 161000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 176 | 20250102 | 160900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 177 | 20250102 | 160800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 178 | 20250102 | 160700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 179 | 20250102 | 160600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 180 | 20250102 | 160500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 181 | 20250102 | 160400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 182 | 20250102 | 160300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 23862 |
| 183 | 20250102 | 160200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 184 | 20250102 | 160100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 185 | 20250102 | 160000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 186 | 20250102 | 155900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 187 | 20250102 | 155800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20250102 | 155700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20250102 | 155600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20250102 | 155500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20250102 | 155400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20250102 | 155300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20250102 | 155200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20250102 | 155100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 195 | 20250102 | 155000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 196 | 20250102 | 154900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 197 | 20250102 | 154800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 198 | 20250102 | 154700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 199 | 20250102 | 154600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 200 | 20250102 | 154500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 201 | 20250102 | 154400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 202 | 20250102 | 154300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 203 | 20250102 | 154200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 204 | 20250102 | 154100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 205 | 20250102 | 154000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 206 | 20250102 | 153900 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 207 | 20250102 | 153800 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 208 | 20250102 | 153700 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 209 | 20250102 | 153600 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 210 | 20250102 | 153500 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 211 | 20250102 | 153400 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 212 | 20250102 | 153300 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 23862 |
| 213 | 20250102 | 153200 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20250102 | 153100 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20250102 | 153000 | 37542727200 | 40700 | 40700 | 40700 | 40700 | 23862 |
| 216 | 20250102 | 152900 | 36571543800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 217 | 20250102 | 152800 | 36571543800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 218 | 20250102 | 152700 | 36571543800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 219 | 20250102 | 152600 | 36571543800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 220 | 20250102 | 152500 | 36571543800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 221 | 20250102 | 152400 | 36571543800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 222 | 20250102 | 152300 | 36571543800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 223 | 20250102 | 152200 | 36571543800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 224 | 20250102 | 152100 | 36571543800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 225 | 20250102 | 152000 | 36571543800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 226 | 20250102 | 151900 | 36571543800 | 40350 | 40400 | 40400 | 40350 | 919 |
| 227 | 20250102 | 151800 | 36534444450 | 40400 | 40400 | 40450 | 40300 | 1938 |
| 228 | 20250102 | 151700 | 36456157400 | 40350 | 40500 | 40500 | 40300 | 2939 |
| 229 | 20250102 | 151600 | 36337536700 | 40400 | 40400 | 40450 | 40350 | 3096 |
| 230 | 20250102 | 151500 | 36212395500 | 40400 | 40350 | 40400 | 40300 | 1561 |
| 231 | 20250102 | 151400 | 36149387800 | 40350 | 40200 | 40350 | 40200 | 2511 |
| 232 | 20250102 | 151300 | 36048219850 | 40200 | 40100 | 40200 | 40100 | 4061 |
| 233 | 20250102 | 151200 | 35885319650 | 40150 | 40200 | 40250 | 40100 | 1604 |
| 234 | 20250102 | 151100 | 35820926250 | 40250 | 40100 | 40250 | 40100 | 1654 |
| 235 | 20250102 | 151000 | 35754495250 | 40100 | 40150 | 40150 | 40100 | 725 |
| 236 | 20250102 | 150900 | 35725417850 | 40100 | 40100 | 40150 | 40050 | 743 |
| 237 | 20250102 | 150800 | 35695623600 | 40050 | 40150 | 40150 | 40050 | 725 |
| 238 | 20250102 | 150700 | 35666556250 | 40100 | 40200 | 40200 | 40100 | 2554 |
| 239 | 20250102 | 150600 | 35564074000 | 40200 | 40200 | 40200 | 40100 | 2163 |
| 240 | 20250102 | 150500 | 35477218400 | 40200 | 40250 | 40250 | 40150 | 1049 |
| 241 | 20250102 | 150400 | 35435068400 | 40200 | 40250 | 40250 | 40150 | 1356 |
| 242 | 20250102 | 150300 | 35380590000 | 40200 | 40250 | 40250 | 40150 | 2731 |
| 243 | 20250102 | 150200 | 35270840600 | 40200 | 40150 | 40250 | 40100 | 1785 |
| 244 | 20250102 | 150100 | 35199131650 | 40150 | 40200 | 40200 | 40100 | 2391 |
| 245 | 20250102 | 150000 | 35103118600 | 40200 | 40150 | 40200 | 40100 | 4418 |
| 246 | 20250102 | 145900 | 34925599000 | 40100 | 40100 | 40200 | 40100 | 2128 |
| 247 | 20250102 | 145800 | 34840239550 | 40100 | 40250 | 40250 | 40100 | 3333 |
| 248 | 20250102 | 145700 | 34706436650 | 40250 | 40300 | 40300 | 40200 | 1884 |
| 249 | 20250102 | 145600 | 34630635050 | 40300 | 40250 | 40300 | 40200 | 1029 |
| 250 | 20250102 | 145500 | 34589219850 | 40250 | 40300 | 40300 | 40200 | 1464 |
| 251 | 20250102 | 145400 | 34530323300 | 40250 | 40300 | 40300 | 40150 | 3029 |
| 252 | 20250102 | 145300 | 34408527050 | 40250 | 40250 | 40300 | 40050 | 4328 |
| 253 | 20250102 | 145200 | 34234727750 | 40250 | 40300 | 40300 | 40150 | 3978 |
| 254 | 20250102 | 145100 | 34074717250 | 40300 | 40400 | 40400 | 40250 | 3333 |
| 255 | 20250102 | 145000 | 33940471600 | 40300 | 40400 | 40450 | 40300 | 1761 |
| 256 | 20250102 | 144900 | 33869395100 | 40400 | 40450 | 40450 | 40350 | 4320 |
| 257 | 20250102 | 144800 | 33694831350 | 40450 | 40500 | 40500 | 40400 | 598 |
| 258 | 20250102 | 144700 | 33670649400 | 40400 | 40450 | 40500 | 40400 | 1709 |
| 259 | 20250102 | 144600 | 33601536700 | 40450 | 40550 | 40550 | 40400 | 6096 |
| 260 | 20250102 | 144500 | 33354780500 | 40500 | 40650 | 40700 | 40500 | 4742 |
| 261 | 20250102 | 144400 | 33162339450 | 40600 | 40650 | 40650 | 40600 | 615 |
| 262 | 20250102 | 144300 | 33137364400 | 40600 | 40600 | 40650 | 40550 | 1851 |
| 263 | 20250102 | 144200 | 33062209800 | 40600 | 40750 | 40750 | 40600 | 3403 |
| 264 | 20250102 | 144100 | 32923932450 | 40700 | 40750 | 40800 | 40700 | 1585 |
| 265 | 20250102 | 144000 | 32859339250 | 40750 | 40800 | 40800 | 40750 | 381 |
| 266 | 20250102 | 143900 | 32843811650 | 40750 | 40850 | 40850 | 40750 | 802 |
| 267 | 20250102 | 143800 | 32811073650 | 40800 | 40850 | 40900 | 40800 | 455 |
| 268 | 20250102 | 143700 | 32792484800 | 40850 | 40850 | 40900 | 40800 | 864 |
| 269 | 20250102 | 143600 | 32757197700 | 40800 | 40950 | 40950 | 40800 | 1611 |
| 270 | 20250102 | 143500 | 32691421350 | 40850 | 40900 | 40950 | 40850 | 747 |
| 271 | 20250102 | 143400 | 32660877850 | 40900 | 40850 | 40900 | 40800 | 571 |
| 272 | 20250102 | 143300 | 32637552650 | 40850 | 40850 | 40850 | 40800 | 97 |
| 273 | 20250102 | 143200 | 32633591300 | 40850 | 40850 | 40850 | 40800 | 381 |
| 274 | 20250102 | 143100 | 32618034550 | 40850 | 40800 | 40850 | 40800 | 29 |
| 275 | 20250102 | 143000 | 32616850200 | 40800 | 40850 | 40850 | 40800 | 74 |
| 276 | 20250102 | 142900 | 32613827850 | 40800 | 40850 | 40850 | 40800 | 986 |
| 277 | 20250102 | 142800 | 32573563450 | 40800 | 40800 | 40850 | 40750 | 510 |
| 278 | 20250102 | 142700 | 32552734300 | 40800 | 40750 | 40850 | 40750 | 1195 |
| 279 | 20250102 | 142600 | 32504011900 | 40750 | 40750 | 40750 | 40700 | 266 |
| 280 | 20250102 | 142500 | 32493174950 | 40750 | 40800 | 40800 | 40700 | 784 |
| 281 | 20250102 | 142400 | 32461233150 | 40800 | 40800 | 40800 | 40750 | 165 |
| 282 | 20250102 | 142300 | 32454502400 | 40750 | 40750 | 40800 | 40750 | 1008 |
| 283 | 20250102 | 142200 | 32413425350 | 40750 | 40750 | 40750 | 40650 | 1128 |
| 284 | 20250102 | 142100 | 32367513050 | 40750 | 40800 | 40800 | 40700 | 694 |
| 285 | 20250102 | 142000 | 32339226250 | 40800 | 40800 | 40800 | 40700 | 1735 |
| 286 | 20250102 | 141900 | 32268485800 | 40800 | 40800 | 40850 | 40750 | 527 |
| 287 | 20250102 | 141800 | 32246963550 | 40800 | 40800 | 40900 | 40750 | 4294 |
| 288 | 20250102 | 141700 | 32071547100 | 40800 | 40800 | 40800 | 40750 | 999 |
| 289 | 20250102 | 141600 | 32030824350 | 40800 | 40800 | 40800 | 40750 | 733 |
| 290 | 20250102 | 141500 | 32000918200 | 40800 | 40750 | 40800 | 40750 | 305 |
| 291 | 20250102 | 141400 | 31988481800 | 40800 | 40750 | 40800 | 40750 | 63 |
| 292 | 20250102 | 141300 | 31985912000 | 40750 | 40800 | 40800 | 40750 | 212 |
| 293 | 20250102 | 141200 | 31977264400 | 40800 | 40800 | 40800 | 40750 | 243 |
| 294 | 20250102 | 141100 | 31967358050 | 40750 | 40750 | 40800 | 40700 | 184 |
| 295 | 20250102 | 141000 | 31959860950 | 40750 | 40750 | 40800 | 40700 | 1317 |
| 296 | 20250102 | 140900 | 31906196850 | 40750 | 40750 | 40750 | 40700 | 268 |
| 297 | 20250102 | 140800 | 31895279400 | 40700 | 40750 | 40750 | 40700 | 232 |
| 298 | 20250102 | 140700 | 31885835500 | 40700 | 40700 | 40750 | 40650 | 2229 |
| 299 | 20250102 | 140600 | 31795140500 | 40700 | 40750 | 40750 | 40700 | 1616 |
| 300 | 20250102 | 140500 | 31729309000 | 40700 | 40700 | 40750 | 40700 | 10 |
| 301 | 20250102 | 140400 | 31728901950 | 40700 | 40750 | 40800 | 40700 | 145 |
| 302 | 20250102 | 140300 | 31722993150 | 40750 | 40700 | 40800 | 40650 | 1718 |
| 303 | 20250102 | 140200 | 31653075950 | 40700 | 40700 | 40700 | 40650 | 288 |
| 304 | 20250102 | 140100 | 31641365750 | 40650 | 40600 | 40650 | 40600 | 1187 |
| 305 | 20250102 | 140000 | 31593117750 | 40600 | 40600 | 40650 | 40550 | 540 |
| 306 | 20250102 | 135900 | 31571199100 | 40600 | 40600 | 40650 | 40550 | 1482 |
| 307 | 20250102 | 135800 | 31511062300 | 40600 | 40650 | 40650 | 40550 | 2602 |
| 308 | 20250102 | 135700 | 31405439900 | 40650 | 40700 | 40700 | 40600 | 3350 |
| 309 | 20250102 | 135600 | 31269357300 | 40650 | 40750 | 40800 | 40650 | 2817 |
| 310 | 20250102 | 135500 | 31154709350 | 40750 | 40750 | 40800 | 40750 | 2068 |
| 311 | 20250102 | 135400 | 31070426100 | 40800 | 40800 | 40850 | 40750 | 1234 |
| 312 | 20250102 | 135300 | 31020122350 | 40800 | 40900 | 40900 | 40800 | 2559 |
| 313 | 20250102 | 135200 | 30915665350 | 40900 | 40950 | 41000 | 40850 | 1464 |
| 314 | 20250102 | 135100 | 30855752900 | 40950 | 41050 | 41050 | 40900 | 3075 |
| 315 | 20250102 | 135000 | 30729689300 | 41050 | 41050 | 41050 | 41000 | 112 |
| 316 | 20250102 | 134900 | 30725095150 | 41050 | 41100 | 41100 | 41000 | 337 |
| 317 | 20250102 | 134800 | 30711265250 | 41000 | 41050 | 41150 | 41000 | 4043 |
| 318 | 20250102 | 134700 | 30545006250 | 41050 | 41150 | 41150 | 41050 | 984 |
| 319 | 20250102 | 134600 | 30504583350 | 41150 | 41150 | 41200 | 41050 | 3751 |
| 320 | 20250102 | 134500 | 30350324100 | 41150 | 41150 | 41150 | 41100 | 330 |
| 321 | 20250102 | 134400 | 30336755250 | 41150 | 41100 | 41150 | 41000 | 1359 |
| 322 | 20250102 | 134300 | 30280924150 | 41100 | 41100 | 41100 | 41050 | 431 |
| 323 | 20250102 | 134200 | 30263213050 | 41100 | 41000 | 41100 | 40950 | 670 |
| 324 | 20250102 | 134100 | 30235715600 | 41000 | 41000 | 41000 | 40900 | 1247 |
| 325 | 20250102 | 134000 | 30184645750 | 40950 | 41050 | 41050 | 40900 | 371 |
| 326 | 20250102 | 133900 | 30169439750 | 41050 | 40950 | 41050 | 40900 | 1629 |
| 327 | 20250102 | 133800 | 30102658250 | 40900 | 40950 | 41000 | 40900 | 579 |
| 328 | 20250102 | 133700 | 30078953750 | 40950 | 40950 | 40950 | 40900 | 231 |
| 329 | 20250102 | 133600 | 30069497250 | 40950 | 40900 | 41100 | 40850 | 2704 |
| 330 | 20250102 | 133500 | 29958881800 | 40900 | 41050 | 41100 | 40850 | 2941 |
| 331 | 20250102 | 133400 | 29838449900 | 41050 | 41000 | 41050 | 40950 | 589 |
| 332 | 20250102 | 133300 | 29814283950 | 41000 | 40950 | 41000 | 40900 | 1209 |
| 333 | 20250102 | 133200 | 29764774700 | 40950 | 40900 | 40950 | 40900 | 344 |
| 334 | 20250102 | 133100 | 29750698300 | 40900 | 40950 | 40950 | 40850 | 970 |
| 335 | 20250102 | 133000 | 29711023900 | 40950 | 40950 | 40950 | 40800 | 1271 |
| 336 | 20250102 | 132900 | 29659088950 | 40850 | 40900 | 40950 | 40850 | 1313 |
| 337 | 20250102 | 132800 | 29605401700 | 40900 | 40800 | 40900 | 40750 | 922 |
| 338 | 20250102 | 132700 | 29567730600 | 40800 | 40800 | 40850 | 40750 | 3941 |
| 339 | 20250102 | 132600 | 29407050300 | 40800 | 40900 | 40950 | 40800 | 2229 |
| 340 | 20250102 | 132500 | 29316072850 | 40950 | 40900 | 41000 | 40900 | 472 |
| 341 | 20250102 | 132400 | 29296745550 | 40950 | 40900 | 40950 | 40850 | 1072 |
| 342 | 20250102 | 132300 | 29252922250 | 40850 | 40850 | 40900 | 40800 | 409 |
| 343 | 20250102 | 132200 | 29236204600 | 40850 | 40900 | 40950 | 40800 | 1537 |
| 344 | 20250102 | 132100 | 29173455250 | 40900 | 40900 | 40900 | 40850 | 640 |
| 345 | 20250102 | 132000 | 29147308850 | 40850 | 40900 | 40900 | 40850 | 500 |
| 346 | 20250102 | 131900 | 29126878850 | 40900 | 40850 | 40900 | 40800 | 472 |
| 347 | 20250102 | 131800 | 29107614550 | 40850 | 40900 | 40900 | 40800 | 764 |
| 348 | 20250102 | 131700 | 29076420450 | 40900 | 40850 | 41050 | 40850 | 306 |
| 349 | 20250102 | 131600 | 29063896000 | 40850 | 40950 | 41050 | 40850 | 7832 |
| 350 | 20250102 | 131500 | 28743563300 | 40950 | 41000 | 41000 | 40950 | 1422 |
| 351 | 20250102 | 131400 | 28685326850 | 41000 | 41000 | 41000 | 40950 | 290 |
| 352 | 20250102 | 131300 | 28673445200 | 40950 | 41000 | 41000 | 40950 | 255 |
| 353 | 20250102 | 131200 | 28663002550 | 41000 | 41050 | 41050 | 40950 | 1056 |
| 354 | 20250102 | 131100 | 28619749150 | 41000 | 41050 | 41050 | 40950 | 1239 |
| 355 | 20250102 | 131000 | 28568953600 | 41000 | 41000 | 41050 | 41000 | 330 |
| 356 | 20250102 | 130900 | 28555411800 | 41000 | 41050 | 41050 | 41000 | 460 |
| 357 | 20250102 | 130800 | 28536549200 | 41050 | 41100 | 41100 | 41000 | 442 |
| 358 | 20250102 | 130700 | 28518402850 | 41100 | 41000 | 41100 | 40950 | 758 |
| 359 | 20250102 | 130600 | 28487326650 | 41000 | 40950 | 41000 | 40900 | 4128 |
| 360 | 20250102 | 130500 | 28318306600 | 40950 | 40950 | 41000 | 40950 | 2063 |
| 361 | 20250102 | 130400 | 28233772750 | 41000 | 41050 | 41050 | 40950 | 3832 |
| 362 | 20250102 | 130300 | 28076746350 | 41050 | 41150 | 41150 | 41050 | 1684 |
| 363 | 20250102 | 130200 | 28007610300 | 41150 | 41100 | 41200 | 41100 | 1362 |
| 364 | 20250102 | 130100 | 27951611050 | 41100 | 41150 | 41200 | 41100 | 734 |
| 365 | 20250102 | 130000 | 27921421950 | 41150 | 41200 | 41200 | 41150 | 81 |
| 366 | 20250102 | 125900 | 27918085850 | 41200 | 41250 | 41250 | 41150 | 408 |
| 367 | 20250102 | 125800 | 27901267050 | 41250 | 41250 | 41250 | 41150 | 630 |
| 368 | 20250102 | 125700 | 27875292650 | 41250 | 41200 | 41250 | 41100 | 460 |
| 369 | 20250102 | 125600 | 27856341050 | 41200 | 41200 | 41200 | 41150 | 237 |
| 370 | 20250102 | 125500 | 27846579350 | 41200 | 41150 | 41200 | 41150 | 470 |
| 371 | 20250102 | 125400 | 27827221150 | 41200 | 41150 | 41200 | 41150 | 1316 |
| 372 | 20250102 | 125300 | 27773053400 | 41100 | 41100 | 41150 | 41100 | 487 |
| 373 | 20250102 | 125200 | 27753031950 | 41150 | 41100 | 41150 | 41050 | 407 |
| 374 | 20250102 | 125100 | 27736308750 | 41100 | 41050 | 41150 | 41050 | 420 |
| 375 | 20250102 | 125000 | 27719042900 | 41150 | 41100 | 41150 | 41050 | 615 |
| 376 | 20250102 | 124900 | 27693778900 | 41100 | 41100 | 41100 | 41050 | 697 |
| 377 | 20250102 | 124800 | 27665143000 | 41100 | 41100 | 41100 | 41050 | 92 |
| 378 | 20250102 | 124700 | 27661362300 | 41050 | 41050 | 41100 | 41000 | 1653 |
| 379 | 20250102 | 124600 | 27593539900 | 41050 | 41100 | 41100 | 41000 | 1398 |
| 380 | 20250102 | 124500 | 27536191350 | 41100 | 41150 | 41150 | 41050 | 2009 |
| 381 | 20250102 | 124400 | 27453665900 | 41150 | 41150 | 41150 | 41100 | 535 |
| 382 | 20250102 | 124300 | 27431674200 | 41150 | 41150 | 41200 | 41150 | 2211 |
| 383 | 20250102 | 124200 | 27340674800 | 41200 | 41200 | 41200 | 41150 | 472 |
| 384 | 20250102 | 124100 | 27321238500 | 41150 | 41200 | 41250 | 41150 | 1572 |
| 385 | 20250102 | 124000 | 27256485400 | 41250 | 41250 | 41250 | 41200 | 502 |
| 386 | 20250102 | 123900 | 27235781500 | 41250 | 41250 | 41250 | 41200 | 193 |
| 387 | 20250102 | 123800 | 27227823900 | 41200 | 41250 | 41250 | 41200 | 419 |
| 388 | 20250102 | 123700 | 27210558700 | 41250 | 41200 | 41250 | 41200 | 223 |
| 389 | 20250102 | 123600 | 27201362800 | 41250 | 41200 | 41250 | 41200 | 192 |
| 390 | 20250102 | 123500 | 27193444250 | 41200 | 41250 | 41250 | 41200 | 605 |
| 391 | 20250102 | 123400 | 27168501550 | 41200 | 41250 | 41250 | 41200 | 391 |
| 392 | 20250102 | 123300 | 27152388700 | 41250 | 41350 | 41350 | 41200 | 1248 |
| 393 | 20250102 | 123200 | 27100903800 | 41300 | 41300 | 41350 | 41250 | 742 |
| 394 | 20250102 | 123100 | 27070265750 | 41300 | 41350 | 41350 | 41300 | 796 |
| 395 | 20250102 | 123000 | 27037368150 | 41300 | 41400 | 41400 | 41300 | 786 |
| 396 | 20250102 | 122900 | 27004866750 | 41400 | 41400 | 41400 | 41350 | 245 |
| 397 | 20250102 | 122800 | 26994727000 | 41400 | 41500 | 41500 | 41350 | 3937 |
| 398 | 20250102 | 122700 | 26831468350 | 41550 | 41500 | 41550 | 41500 | 1747 |
| 399 | 20250102 | 122600 | 26758953000 | 41450 | 41450 | 41500 | 41450 | 234 |
| 400 | 20250102 | 122500 | 26749244900 | 41450 | 41400 | 41450 | 41350 | 1165 |
| 401 | 20250102 | 122400 | 26700992500 | 41400 | 41450 | 41500 | 41400 | 573 |
| 402 | 20250102 | 122300 | 26677239800 | 41450 | 41450 | 41500 | 41450 | 458 |
| 403 | 20250102 | 122200 | 26658241900 | 41400 | 41500 | 41500 | 41400 | 1226 |
| 404 | 20250102 | 122100 | 26607407400 | 41500 | 41450 | 41500 | 41400 | 821 |
| 405 | 20250102 | 122000 | 26573378150 | 41450 | 41350 | 41450 | 41300 | 3129 |
| 406 | 20250102 | 121900 | 26443850350 | 41350 | 41300 | 41350 | 41300 | 153 |
| 407 | 20250102 | 121800 | 26437528200 | 41350 | 41350 | 41350 | 41300 | 271 |
| 408 | 20250102 | 121700 | 26426323600 | 41350 | 41350 | 41350 | 41300 | 390 |
| 409 | 20250102 | 121600 | 26410201900 | 41350 | 41350 | 41350 | 41300 | 283 |
| 410 | 20250102 | 121500 | 26398503200 | 41350 | 41350 | 41350 | 41300 | 477 |
| 411 | 20250102 | 121400 | 26378782000 | 41300 | 41300 | 41350 | 41250 | 535 |
| 412 | 20250102 | 121300 | 26356693700 | 41350 | 41250 | 41350 | 41250 | 1061 |
| 413 | 20250102 | 121200 | 26312854300 | 41300 | 41200 | 41300 | 41200 | 461 |
| 414 | 20250102 | 121100 | 26293836950 | 41200 | 41250 | 41250 | 41200 | 482 |
| 415 | 20250102 | 121000 | 26273972200 | 41250 | 41250 | 41250 | 41200 | 202 |
| 416 | 20250102 | 120900 | 26265642400 | 41250 | 41250 | 41250 | 41200 | 293 |
| 417 | 20250102 | 120800 | 26253559000 | 41250 | 41250 | 41300 | 41200 | 688 |
| 418 | 20250102 | 120700 | 26225189100 | 41300 | 41350 | 41350 | 41250 | 532 |
| 419 | 20250102 | 120600 | 26203224800 | 41350 | 41350 | 41350 | 41250 | 435 |
| 420 | 20250102 | 120500 | 26185264050 | 41350 | 41300 | 41350 | 41250 | 910 |
| 421 | 20250102 | 120400 | 26147674950 | 41300 | 41250 | 41300 | 41200 | 1079 |
| 422 | 20250102 | 120300 | 26103131550 | 41250 | 41250 | 41250 | 41200 | 168 |
| 423 | 20250102 | 120200 | 26096205600 | 41250 | 41250 | 41250 | 41150 | 496 |
| 424 | 20250102 | 120100 | 26075768600 | 41250 | 41250 | 41300 | 41200 | 737 |
| 425 | 20250102 | 120000 | 26045357450 | 41250 | 41200 | 41300 | 41150 | 1810 |
| 426 | 20250102 | 115900 | 25970793050 | 41150 | 41150 | 41200 | 41150 | 2087 |
| 427 | 20250102 | 115800 | 25884885150 | 41200 | 41150 | 41200 | 41100 | 694 |
| 428 | 20250102 | 115700 | 25856323550 | 41100 | 41150 | 41150 | 41100 | 538 |
| 429 | 20250102 | 115600 | 25834192600 | 41150 | 41150 | 41150 | 41100 | 431 |
| 430 | 20250102 | 115500 | 25816471200 | 41150 | 41100 | 41150 | 41050 | 1483 |
| 431 | 20250102 | 115400 | 25755511450 | 41100 | 41050 | 41100 | 41050 | 478 |
| 432 | 20250102 | 115300 | 25735883350 | 41100 | 41100 | 41100 | 41050 | 689 |
| 433 | 20250102 | 115200 | 25707594100 | 41100 | 41100 | 41150 | 41050 | 276 |
| 434 | 20250102 | 115100 | 25696251550 | 41100 | 41150 | 41150 | 41050 | 375 |
| 435 | 20250102 | 115000 | 25680839950 | 41150 | 41100 | 41150 | 41050 | 371 |
| 436 | 20250102 | 114900 | 25665598150 | 41100 | 41150 | 41150 | 41050 | 862 |
| 437 | 20250102 | 114800 | 25630169900 | 41150 | 41150 | 41150 | 41100 | 212 |
| 438 | 20250102 | 114700 | 25621448700 | 41050 | 41050 | 41100 | 41050 | 697 |
| 439 | 20250102 | 114600 | 25592813450 | 41100 | 41100 | 41100 | 41050 | 1276 |
| 440 | 20250102 | 114500 | 25540407450 | 41100 | 41150 | 41150 | 41050 | 906 |
| 441 | 20250102 | 114400 | 25503183900 | 41150 | 41150 | 41150 | 41100 | 1143 |
| 442 | 20250102 | 114300 | 25456203200 | 41100 | 41200 | 41200 | 41100 | 544 |
| 443 | 20250102 | 114200 | 25433827700 | 41200 | 41150 | 41200 | 41100 | 173 |
| 444 | 20250102 | 114100 | 25426704900 | 41150 | 41200 | 41200 | 41100 | 1307 |
| 445 | 20250102 | 114000 | 25372922800 | 41200 | 41200 | 41200 | 41150 | 380 |
| 446 | 20250102 | 113900 | 25357269800 | 41200 | 41250 | 41250 | 41150 | 805 |
| 447 | 20250102 | 113800 | 25324089600 | 41250 | 41300 | 41300 | 41200 | 2222 |
| 448 | 20250102 | 113700 | 25232539350 | 41300 | 41350 | 41350 | 41250 | 635 |
| 449 | 20250102 | 113600 | 25206301850 | 41250 | 41250 | 41350 | 41200 | 2628 |
| 450 | 20250102 | 113500 | 25097804950 | 41250 | 41350 | 41350 | 41200 | 1217 |
| 451 | 20250102 | 113400 | 25047600150 | 41350 | 41300 | 41350 | 41250 | 4021 |
| 452 | 20250102 | 113300 | 24881546050 | 41300 | 41300 | 41350 | 41250 | 1834 |
| 453 | 20250102 | 113200 | 24805832050 | 41300 | 41300 | 41350 | 41250 | 511 |
| 454 | 20250102 | 113100 | 24784728700 | 41350 | 41200 | 41350 | 41200 | 491 |
| 455 | 20250102 | 113000 | 24764469900 | 41250 | 41200 | 41250 | 41200 | 531 |
| 456 | 20250102 | 112900 | 24742568050 | 41200 | 41200 | 41250 | 41100 | 1765 |
| 457 | 20250102 | 112800 | 24669958900 | 41150 | 41300 | 41350 | 41100 | 7789 |
| 458 | 20250102 | 112700 | 24348868400 | 41300 | 41350 | 41350 | 41300 | 176 |
| 459 | 20250102 | 112600 | 24341595650 | 41350 | 41350 | 41350 | 41300 | 575 |
| 460 | 20250102 | 112500 | 24317822300 | 41300 | 41350 | 41350 | 41300 | 703 |
| 461 | 20250102 | 112400 | 24288770150 | 41300 | 41450 | 41450 | 41300 | 912 |
| 462 | 20250102 | 112300 | 24251050550 | 41450 | 41500 | 41550 | 41350 | 1549 |
| 463 | 20250102 | 112200 | 24186854450 | 41500 | 41500 | 41500 | 41400 | 10500 |
| 464 | 20250102 | 112100 | 23752091550 | 41450 | 41550 | 41550 | 41450 | 533 |
| 465 | 20250102 | 112000 | 23729973850 | 41500 | 41450 | 41550 | 41350 | 1976 |
| 466 | 20250102 | 111900 | 23648034800 | 41450 | 41500 | 41500 | 41400 | 1588 |
| 467 | 20250102 | 111800 | 23582195300 | 41450 | 41450 | 41500 | 41450 | 1210 |
| 468 | 20250102 | 111700 | 23532026100 | 41450 | 41300 | 41500 | 41300 | 2198 |
| 469 | 20250102 | 111600 | 23441151950 | 41300 | 41400 | 41400 | 41300 | 3316 |
| 470 | 20250102 | 111500 | 23304045850 | 41350 | 41450 | 41500 | 41350 | 1535 |
| 471 | 20250102 | 111400 | 23240488700 | 41450 | 41450 | 41450 | 41400 | 625 |
| 472 | 20250102 | 111300 | 23214586900 | 41450 | 41450 | 41600 | 41400 | 1606 |
| 473 | 20250102 | 111200 | 23147992700 | 41600 | 41550 | 41600 | 41450 | 1898 |
| 474 | 20250102 | 111100 | 23069151950 | 41500 | 41450 | 41550 | 41450 | 1116 |
| 475 | 20250102 | 111000 | 23022823250 | 41450 | 41500 | 41550 | 41450 | 1459 |
| 476 | 20250102 | 110900 | 22962253200 | 41450 | 41400 | 41500 | 41350 | 1033 |
| 477 | 20250102 | 110800 | 22919468250 | 41400 | 41550 | 41550 | 41400 | 2767 |
| 478 | 20250102 | 110700 | 22804709750 | 41550 | 41550 | 41600 | 41500 | 711 |
| 479 | 20250102 | 110600 | 22775158400 | 41600 | 41550 | 41600 | 41500 | 1098 |
| 480 | 20250102 | 110500 | 22729514600 | 41550 | 41500 | 41600 | 41450 | 1371 |
| 481 | 20250102 | 110400 | 22672564350 | 41500 | 41450 | 41550 | 41450 | 2470 |
| 482 | 20250102 | 110300 | 22570066700 | 41350 | 41400 | 41500 | 41300 | 3067 |
| 483 | 20250102 | 110200 | 22443072000 | 41400 | 41500 | 41500 | 41300 | 1423 |
| 484 | 20250102 | 110100 | 22384181650 | 41450 | 41300 | 41450 | 41300 | 1693 |
| 485 | 20250102 | 110000 | 22314095750 | 41350 | 41450 | 41500 | 41250 | 5194 |
| 486 | 20250102 | 105900 | 22099288100 | 41450 | 41550 | 41600 | 41400 | 2609 |
| 487 | 20250102 | 105800 | 21990976650 | 41550 | 41500 | 41550 | 41400 | 1380 |
| 488 | 20250102 | 105700 | 21933726300 | 41550 | 41450 | 41550 | 41400 | 2201 |
| 489 | 20250102 | 105600 | 21842445700 | 41450 | 41400 | 41450 | 41400 | 1204 |
| 490 | 20250102 | 105500 | 21792587050 | 41450 | 41350 | 41450 | 41350 | 776 |
| 491 | 20250102 | 105400 | 21760440600 | 41350 | 41300 | 41400 | 41250 | 2286 |
| 492 | 20250102 | 105300 | 21665982600 | 41300 | 41300 | 41350 | 41300 | 636 |
| 493 | 20250102 | 105200 | 21639699950 | 41350 | 41250 | 41350 | 41250 | 1082 |
| 494 | 20250102 | 105100 | 21594995050 | 41300 | 41250 | 41300 | 41200 | 1335 |
| 495 | 20250102 | 105000 | 21539906900 | 41250 | 41350 | 41350 | 41250 | 1524 |
| 496 | 20250102 | 104900 | 21477027000 | 41350 | 41300 | 41350 | 41200 | 5173 |
| 497 | 20250102 | 104800 | 21263681300 | 41300 | 41400 | 41500 | 41250 | 8836 |
| 498 | 20250102 | 104700 | 20898231350 | 41400 | 41450 | 41500 | 41400 | 4629 |
| 499 | 20250102 | 104600 | 20706483350 | 41500 | 41500 | 41550 | 41450 | 2030 |
| 500 | 20250102 | 104500 | 20622302000 | 41500 | 41750 | 41800 | 41450 | 8848 |
| 501 | 20250102 | 104400 | 20254634450 | 41700 | 41650 | 41800 | 41650 | 2326 |
| 502 | 20250102 | 104300 | 20157570450 | 41700 | 41550 | 41800 | 41500 | 6815 |
| 503 | 20250102 | 104200 | 19873915350 | 41550 | 41650 | 41700 | 41550 | 4680 |
| 504 | 20250102 | 104100 | 19679120700 | 41650 | 41800 | 41850 | 41650 | 4748 |
| 505 | 20250102 | 104000 | 19480841700 | 41750 | 41900 | 41900 | 41600 | 6192 |
| 506 | 20250102 | 103900 | 19222346000 | 41850 | 41850 | 41900 | 41700 | 4421 |
| 507 | 20250102 | 103800 | 19037421000 | 41850 | 41750 | 41850 | 41750 | 4963 |
| 508 | 20250102 | 103700 | 18829846250 | 41800 | 41600 | 41800 | 41600 | 9414 |
| 509 | 20250102 | 103600 | 18437355050 | 41650 | 41600 | 41650 | 41550 | 5073 |
| 510 | 20250102 | 103500 | 18226181050 | 41550 | 41750 | 41750 | 41550 | 3931 |
| 511 | 20250102 | 103400 | 18062454550 | 41750 | 41700 | 41750 | 41600 | 4001 |
| 512 | 20250102 | 103300 | 17895694450 | 41750 | 41600 | 41750 | 41600 | 5476 |
| 513 | 20250102 | 103200 | 17667657200 | 41650 | 41800 | 41850 | 41600 | 4145 |
| 514 | 20250102 | 103100 | 17494809450 | 41750 | 41700 | 41900 | 41650 | 5172 |
| 515 | 20250102 | 103000 | 17278843900 | 41700 | 41800 | 41900 | 41600 | 5271 |
| 516 | 20250102 | 102900 | 17058861200 | 41800 | 41900 | 41950 | 41650 | 6204 |
| 517 | 20250102 | 102800 | 16799841350 | 41950 | 41950 | 42050 | 41850 | 4847 |
| 518 | 20250102 | 102700 | 16596352600 | 42000 | 42000 | 42050 | 41900 | 4161 |
| 519 | 20250102 | 102600 | 16421634900 | 42050 | 41850 | 42050 | 41800 | 9247 |
| 520 | 20250102 | 102500 | 16033939300 | 41900 | 42100 | 42150 | 41850 | 7647 |
| 521 | 20250102 | 102400 | 15712596800 | 42100 | 41950 | 42150 | 41850 | 13734 |
| 522 | 20250102 | 102300 | 15135468100 | 41950 | 42100 | 42150 | 41900 | 16067 |
| 523 | 20250102 | 102200 | 14459952050 | 42150 | 42250 | 42250 | 42100 | 19302 |
| 524 | 20250102 | 102100 | 13645532700 | 42200 | 42000 | 42250 | 41900 | 21916 |
| 525 | 20250102 | 102000 | 12722936650 | 42000 | 41750 | 42050 | 41600 | 19433 |
| 526 | 20250102 | 101900 | 11907925400 | 41600 | 41900 | 41950 | 41550 | 11091 |
| 527 | 20250102 | 101800 | 11444178900 | 41950 | 42000 | 42050 | 41700 | 14536 |
| 528 | 20250102 | 101700 | 10835091900 | 42050 | 41700 | 42050 | 41650 | 40325 |
| 529 | 20250102 | 101600 | 9145102150 | 41700 | 41600 | 41700 | 41450 | 13606 |
| 530 | 20250102 | 101500 | 8579369750 | 41550 | 41300 | 41650 | 41250 | 32337 |
| 531 | 20250102 | 101400 | 7239749200 | 41300 | 41300 | 41500 | 41250 | 22347 |
| 532 | 20250102 | 101300 | 6315125150 | 41250 | 41000 | 41300 | 40900 | 30659 |
| 533 | 20250102 | 101200 | 5053383500 | 41050 | 40850 | 41150 | 40850 | 26630 |
| 534 | 20250102 | 101100 | 3960861100 | 40850 | 40800 | 40900 | 40700 | 5781 |
| 535 | 20250102 | 101000 | 3725061650 | 40800 | 40650 | 40900 | 40600 | 11905 |
| 536 | 20250102 | 100900 | 3239752100 | 40650 | 40450 | 40650 | 40350 | 4726 |
| 537 | 20250102 | 100800 | 3048242550 | 40400 | 40450 | 40600 | 40250 | 4126 |
| 538 | 20250102 | 100700 | 2881568550 | 40550 | 40300 | 40600 | 40200 | 6251 |
| 539 | 20250102 | 100600 | 2628647100 | 40200 | 40350 | 40400 | 40200 | 10729 |
| 540 | 20250102 | 100500 | 2195956950 | 40350 | 40500 | 40700 | 40250 | 12959 |
| 541 | 20250102 | 100400 | 1670995600 | 40500 | 40500 | 40550 | 40000 | 13513 |
| 542 | 20250102 | 100300 | 1125825650 | 40500 | 40400 | 40500 | 40250 | 6215 |
| 543 | 20250102 | 100200 | 874594750 | 40400 | 39800 | 40500 | 39750 | 5324 |
| 544 | 20250102 | 100100 | 660776400 | 39850 | 39950 | 40000 | 39750 | 5062 |
| 545 | 20250102 | 100000 | 459105100 | 40000 | 40100 | 40150 | 39900 | 10315 |