34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 193000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 11661 |
| 3 | 20250103 | 192900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20250103 | 192800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20250103 | 192700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20250103 | 192600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20250103 | 192500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20250103 | 192400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20250103 | 192300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20250103 | 192200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20250103 | 192100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20250103 | 192000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20250103 | 191900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20250103 | 191800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20250103 | 191700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20250103 | 191600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20250103 | 191500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20250103 | 191400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20250103 | 191300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20250103 | 191200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20250103 | 191100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20250103 | 191000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20250103 | 190900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20250103 | 190800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20250103 | 190700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20250103 | 190600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20250103 | 190500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20250103 | 190400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20250103 | 190300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20250103 | 190200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20250103 | 190100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20250103 | 190000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 11661 |
| 33 | 20250103 | 185900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20250103 | 185800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20250103 | 185700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20250103 | 185600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20250103 | 185500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20250103 | 185400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20250103 | 185300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20250103 | 185200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20250103 | 185100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20250103 | 185000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20250103 | 184900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20250103 | 184800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20250103 | 184700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20250103 | 184600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20250103 | 184500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20250103 | 184400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20250103 | 184300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20250103 | 184200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20250103 | 184100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20250103 | 184000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20250103 | 183900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20250103 | 183800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20250103 | 183700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20250103 | 183600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20250103 | 183500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20250103 | 183400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20250103 | 183300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20250103 | 183200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20250103 | 183100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20250103 | 183000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 11661 |
| 63 | 20250103 | 182900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20250103 | 182800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20250103 | 182700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20250103 | 182600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20250103 | 182500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20250103 | 182400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20250103 | 182300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20250103 | 182200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20250103 | 182100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20250103 | 182000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20250103 | 181900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20250103 | 181800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20250103 | 181700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20250103 | 181600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20250103 | 181500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20250103 | 181400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20250103 | 181300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20250103 | 181200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20250103 | 181100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20250103 | 181000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20250103 | 180900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20250103 | 180800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20250103 | 180700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20250103 | 180600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20250103 | 180500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20250103 | 180400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20250103 | 180300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20250103 | 180200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20250103 | 180100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20250103 | 180000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 11661 |
| 93 | 20250103 | 175900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20250103 | 175800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20250103 | 175700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20250103 | 175600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20250103 | 175500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20250103 | 175400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20250103 | 175300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20250103 | 175200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20250103 | 175100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20250103 | 175000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20250103 | 174900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20250103 | 174800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20250103 | 174700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20250103 | 174600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20250103 | 174500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20250103 | 174400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20250103 | 174300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20250103 | 174200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20250103 | 174100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20250103 | 174000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20250103 | 173900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20250103 | 173800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20250103 | 173700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20250103 | 173600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20250103 | 173500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20250103 | 173400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20250103 | 173300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20250103 | 173200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20250103 | 173100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20250103 | 173000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 11661 |
| 123 | 20250103 | 172900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20250103 | 172800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20250103 | 172700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20250103 | 172600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20250103 | 172500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20250103 | 172400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20250103 | 172300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20250103 | 172200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20250103 | 172100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20250103 | 172000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20250103 | 171900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20250103 | 171800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20250103 | 171700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20250103 | 171600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20250103 | 171500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20250103 | 171400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20250103 | 171300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20250103 | 171200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20250103 | 171100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20250103 | 171000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20250103 | 170900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20250103 | 170800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20250103 | 170700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20250103 | 170600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20250103 | 170500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20250103 | 170400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20250103 | 170300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20250103 | 170200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20250103 | 170100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20250103 | 170000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 11661 |
| 153 | 20250103 | 165900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20250103 | 165800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20250103 | 165700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20250103 | 165600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20250103 | 165500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20250103 | 165400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20250103 | 165300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20250103 | 165200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20250103 | 165100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20250103 | 165000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20250103 | 164900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20250103 | 164800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20250103 | 164700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20250103 | 164600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20250103 | 164500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20250103 | 164400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20250103 | 164300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20250103 | 164200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20250103 | 164100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20250103 | 164000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20250103 | 163900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20250103 | 163800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20250103 | 163700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20250103 | 163600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20250103 | 163500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20250103 | 163400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20250103 | 163300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20250103 | 163200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20250103 | 163100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20250103 | 163000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 11661 |
| 183 | 20250103 | 162900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20250103 | 162800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20250103 | 162700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20250103 | 162600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20250103 | 162500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20250103 | 162400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20250103 | 162300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20250103 | 162200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20250103 | 162100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20250103 | 162000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20250103 | 161900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20250103 | 161800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20250103 | 161700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20250103 | 161600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20250103 | 161500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20250103 | 161400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20250103 | 161300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20250103 | 161200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20250103 | 161100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20250103 | 161000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20250103 | 160900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20250103 | 160800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20250103 | 160700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20250103 | 160600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20250103 | 160500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20250103 | 160400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20250103 | 160300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20250103 | 160200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20250103 | 160100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20250103 | 160000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 11661 |
| 213 | 20250103 | 155900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20250103 | 155800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20250103 | 155700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20250103 | 155600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20250103 | 155500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20250103 | 155400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20250103 | 155300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20250103 | 155200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20250103 | 155100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20250103 | 155000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20250103 | 154900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20250103 | 154800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20250103 | 154700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20250103 | 154600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20250103 | 154500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20250103 | 154400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20250103 | 154300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20250103 | 154200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20250103 | 154100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20250103 | 154000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20250103 | 153900 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20250103 | 153800 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20250103 | 153700 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20250103 | 153600 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20250103 | 153500 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20250103 | 153400 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20250103 | 153300 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20250103 | 153200 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20250103 | 153100 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20250103 | 153000 | 44534299050 | 32300 | 32300 | 32300 | 32300 | 23322 |
| 243 | 20250103 | 152900 | 44157648750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 244 | 20250103 | 152800 | 44157648750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 245 | 20250103 | 152700 | 44157648750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 246 | 20250103 | 152600 | 44157648750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 247 | 20250103 | 152500 | 44157648750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 248 | 20250103 | 152400 | 44157648750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 249 | 20250103 | 152300 | 44157648750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 250 | 20250103 | 152200 | 44157648750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 251 | 20250103 | 152100 | 44157648750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 252 | 20250103 | 152000 | 44157648750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 253 | 20250103 | 151900 | 44157648750 | 32050 | 32150 | 32200 | 32050 | 4677 |
| 254 | 20250103 | 151800 | 44007463850 | 32150 | 32150 | 32200 | 32100 | 2713 |
| 255 | 20250103 | 151700 | 43920325600 | 32150 | 32100 | 32150 | 32100 | 2018 |
| 256 | 20250103 | 151600 | 43855524800 | 32100 | 32100 | 32150 | 32050 | 5475 |
| 257 | 20250103 | 151500 | 43679992300 | 32100 | 32150 | 32200 | 32100 | 2743 |
| 258 | 20250103 | 151400 | 43591890250 | 32150 | 32250 | 32250 | 32150 | 1090 |
| 259 | 20250103 | 151300 | 43556796550 | 32200 | 32100 | 32300 | 32050 | 9053 |
| 260 | 20250103 | 151200 | 43265403650 | 32100 | 32150 | 32200 | 32100 | 2651 |
| 261 | 20250103 | 151100 | 43180249500 | 32150 | 32150 | 32150 | 32100 | 2107 |
| 262 | 20250103 | 151000 | 43112546050 | 32150 | 32100 | 32150 | 32100 | 1536 |
| 263 | 20250103 | 150900 | 43063219300 | 32100 | 32100 | 32100 | 32050 | 369 |
| 264 | 20250103 | 150800 | 43051381700 | 32100 | 32100 | 32150 | 32050 | 2342 |
| 265 | 20250103 | 150700 | 42976235450 | 32100 | 32100 | 32150 | 32050 | 1203 |
| 266 | 20250103 | 150600 | 42937617600 | 32100 | 32000 | 32100 | 32000 | 1086 |
| 267 | 20250103 | 150500 | 42902795200 | 32000 | 32000 | 32000 | 31950 | 1429 |
| 268 | 20250103 | 150400 | 42857075450 | 32000 | 32000 | 32000 | 31950 | 206 |
| 269 | 20250103 | 150300 | 42850488800 | 32000 | 32000 | 32000 | 31950 | 1220 |
| 270 | 20250103 | 150200 | 42811453100 | 32000 | 32000 | 32000 | 31950 | 497 |
| 271 | 20250103 | 150100 | 42795570000 | 31950 | 32000 | 32000 | 31950 | 1503 |
| 272 | 20250103 | 150000 | 42747520800 | 32000 | 32000 | 32000 | 31950 | 2365 |
| 273 | 20250103 | 145900 | 42671889100 | 32000 | 31950 | 32000 | 31950 | 693 |
| 274 | 20250103 | 145800 | 42649745000 | 31950 | 32000 | 32000 | 31950 | 200 |
| 275 | 20250103 | 145700 | 42643347550 | 32000 | 31900 | 32000 | 31850 | 3046 |
| 276 | 20250103 | 145600 | 42546086350 | 31850 | 31850 | 31900 | 31800 | 2216 |
| 277 | 20250103 | 145500 | 42475539600 | 31800 | 31900 | 31900 | 31800 | 810 |
| 278 | 20250103 | 145400 | 42449733350 | 31850 | 31900 | 31950 | 31800 | 7175 |
| 279 | 20250103 | 145300 | 42221113450 | 31900 | 31950 | 31950 | 31900 | 3490 |
| 280 | 20250103 | 145200 | 42109778900 | 31900 | 31950 | 31950 | 31900 | 3535 |
| 281 | 20250103 | 145100 | 41997002750 | 31950 | 31950 | 32000 | 31900 | 4184 |
| 282 | 20250103 | 145000 | 41863323750 | 31950 | 32000 | 32000 | 31950 | 2021 |
| 283 | 20250103 | 144900 | 41798737800 | 31950 | 32000 | 32050 | 31950 | 1374 |
| 284 | 20250103 | 144800 | 41754792600 | 32000 | 32050 | 32050 | 32000 | 105 |
| 285 | 20250103 | 144700 | 41751429800 | 32000 | 32000 | 32000 | 32000 | 543 |
| 286 | 20250103 | 144600 | 41734053800 | 32000 | 32000 | 32050 | 32000 | 225 |
| 287 | 20250103 | 144500 | 41726851600 | 32050 | 32000 | 32050 | 32000 | 1269 |
| 288 | 20250103 | 144400 | 41686238300 | 32000 | 32000 | 32050 | 32000 | 55 |
| 289 | 20250103 | 144300 | 41684477400 | 32000 | 31950 | 32050 | 31950 | 2066 |
| 290 | 20250103 | 144200 | 41618345250 | 31950 | 31950 | 31950 | 31950 | 650 |
| 291 | 20250103 | 144100 | 41597577750 | 31950 | 32000 | 32000 | 31950 | 1785 |
| 292 | 20250103 | 144000 | 41540540250 | 32000 | 32050 | 32050 | 31950 | 425 |
| 293 | 20250103 | 143900 | 41526941600 | 32050 | 31950 | 32050 | 31950 | 962 |
| 294 | 20250103 | 143800 | 41496165350 | 31950 | 32000 | 32100 | 31950 | 952 |
| 295 | 20250103 | 143700 | 41465702200 | 32000 | 32050 | 32050 | 31950 | 1081 |
| 296 | 20250103 | 143600 | 41431119350 | 32000 | 32000 | 32050 | 31950 | 4020 |
| 297 | 20250103 | 143500 | 41302490900 | 32000 | 32000 | 32050 | 32000 | 303 |
| 298 | 20250103 | 143400 | 41292784850 | 32000 | 32000 | 32050 | 32000 | 957 |
| 299 | 20250103 | 143300 | 41262160350 | 32050 | 32050 | 32050 | 32000 | 45 |
| 300 | 20250103 | 143200 | 41260719050 | 32000 | 32000 | 32050 | 32000 | 244 |
| 301 | 20250103 | 143100 | 41252911000 | 32050 | 32050 | 32050 | 32050 | 566 |
| 302 | 20250103 | 143000 | 41234770700 | 32050 | 32050 | 32050 | 32050 | 2092 |
| 303 | 20250103 | 142900 | 41167722100 | 32050 | 32050 | 32050 | 32050 | 466 |
| 304 | 20250103 | 142800 | 41152786800 | 32050 | 32000 | 32050 | 32000 | 171 |
| 305 | 20250103 | 142700 | 41147314300 | 32000 | 32000 | 32050 | 31950 | 1544 |
| 306 | 20250103 | 142600 | 41097912700 | 32000 | 32000 | 32000 | 31950 | 2596 |
| 307 | 20250103 | 142500 | 41014855550 | 32000 | 32100 | 32100 | 32000 | 1744 |
| 308 | 20250103 | 142400 | 40958992150 | 32100 | 32200 | 32200 | 32100 | 485 |
| 309 | 20250103 | 142300 | 40943391000 | 32150 | 32100 | 32150 | 32100 | 2396 |
| 310 | 20250103 | 142200 | 40866424000 | 32100 | 32100 | 32150 | 32050 | 712 |
| 311 | 20250103 | 142100 | 40843583650 | 32100 | 32000 | 32150 | 31950 | 1326 |
| 312 | 20250103 | 142000 | 40801041700 | 31950 | 31950 | 32050 | 31950 | 1687 |
| 313 | 20250103 | 141900 | 40747074800 | 31950 | 32000 | 32000 | 31900 | 843 |
| 314 | 20250103 | 141800 | 40720126150 | 32000 | 32100 | 32100 | 31950 | 927 |
| 315 | 20250103 | 141700 | 40690506500 | 31950 | 32000 | 32100 | 31950 | 834 |
| 316 | 20250103 | 141600 | 40663821700 | 31950 | 31950 | 32050 | 31950 | 1066 |
| 317 | 20250103 | 141500 | 40629762150 | 31950 | 32000 | 32100 | 31950 | 1626 |
| 318 | 20250103 | 141400 | 40577754850 | 32000 | 32050 | 32100 | 32000 | 729 |
| 319 | 20250103 | 141300 | 40554408550 | 32000 | 32100 | 32100 | 32000 | 1657 |
| 320 | 20250103 | 141200 | 40501303350 | 32100 | 31950 | 32100 | 31950 | 1811 |
| 321 | 20250103 | 141100 | 40443238500 | 31950 | 31950 | 32050 | 31900 | 1292 |
| 322 | 20250103 | 141000 | 40401941300 | 32000 | 31950 | 32000 | 31900 | 2503 |
| 323 | 20250103 | 140900 | 40321985400 | 31950 | 31950 | 32050 | 31950 | 518 |
| 324 | 20250103 | 140800 | 40305417500 | 32000 | 32050 | 32050 | 31900 | 5549 |
| 325 | 20250103 | 140700 | 40127936700 | 32050 | 32050 | 32100 | 32000 | 1069 |
| 326 | 20250103 | 140600 | 40093709100 | 32000 | 32100 | 32150 | 32000 | 1372 |
| 327 | 20250103 | 140500 | 40049728700 | 32100 | 32050 | 32100 | 32050 | 860 |
| 328 | 20250103 | 140400 | 40022139750 | 32050 | 32050 | 32100 | 32000 | 716 |
| 329 | 20250103 | 140300 | 39999203300 | 32100 | 32000 | 32100 | 32000 | 887 |
| 330 | 20250103 | 140200 | 39970806550 | 32050 | 32150 | 32150 | 32000 | 770 |
| 331 | 20250103 | 140100 | 39946115950 | 32200 | 32000 | 32200 | 32000 | 9109 |
| 332 | 20250103 | 140000 | 39653557150 | 32000 | 32000 | 32050 | 31950 | 1758 |
| 333 | 20250103 | 135900 | 39597322400 | 31950 | 32000 | 32050 | 31950 | 1177 |
| 334 | 20250103 | 135800 | 39559666700 | 32050 | 32050 | 32100 | 31950 | 4886 |
| 335 | 20250103 | 135700 | 39403408550 | 32100 | 31950 | 32100 | 31950 | 1017 |
| 336 | 20250103 | 135600 | 39370843300 | 32050 | 32000 | 32050 | 31950 | 1381 |
| 337 | 20250103 | 135500 | 39326651300 | 32000 | 31900 | 32050 | 31850 | 2852 |
| 338 | 20250103 | 135400 | 39235567750 | 31900 | 32150 | 32200 | 31850 | 9134 |
| 339 | 20250103 | 135300 | 38943415850 | 32150 | 32300 | 32300 | 32100 | 3719 |
| 340 | 20250103 | 135200 | 38823570950 | 32300 | 32150 | 32300 | 32050 | 4197 |
| 341 | 20250103 | 135100 | 38688500000 | 32100 | 31950 | 32200 | 31950 | 1412 |
| 342 | 20250103 | 135000 | 38643182700 | 31900 | 32000 | 32050 | 31850 | 4227 |
| 343 | 20250103 | 134900 | 38508216000 | 31900 | 32200 | 32200 | 31900 | 8887 |
| 344 | 20250103 | 134800 | 38223352900 | 32200 | 32100 | 32250 | 32050 | 6773 |
| 345 | 20250103 | 134700 | 38005691250 | 32100 | 32100 | 32150 | 32050 | 3412 |
| 346 | 20250103 | 134600 | 37896196600 | 32100 | 32000 | 32100 | 31950 | 3638 |
| 347 | 20250103 | 134500 | 37779705400 | 32000 | 31900 | 32000 | 31850 | 3605 |
| 348 | 20250103 | 134400 | 37664668050 | 31900 | 32100 | 32100 | 31850 | 5780 |
| 349 | 20250103 | 134300 | 37479918450 | 32100 | 31900 | 32100 | 31900 | 4910 |
| 350 | 20250103 | 134200 | 37322767550 | 31900 | 31700 | 31950 | 31700 | 3884 |
| 351 | 20250103 | 134100 | 37199080350 | 31800 | 31900 | 31950 | 31650 | 6395 |
| 352 | 20250103 | 134000 | 36996092350 | 31850 | 32000 | 32100 | 31800 | 17006 |
| 353 | 20250103 | 133900 | 36452503800 | 31950 | 31700 | 32000 | 31550 | 15670 |
| 354 | 20250103 | 133800 | 35954485800 | 31650 | 31900 | 32050 | 31600 | 24080 |
| 355 | 20250103 | 133700 | 35191274450 | 31900 | 32100 | 32100 | 31650 | 31591 |
| 356 | 20250103 | 133600 | 34186932400 | 32200 | 32750 | 32750 | 32100 | 21787 |
| 357 | 20250103 | 133500 | 33481099850 | 32750 | 33150 | 33150 | 32750 | 20195 |
| 358 | 20250103 | 133400 | 32814395050 | 33150 | 33300 | 33350 | 33150 | 3335 |
| 359 | 20250103 | 133300 | 32703626350 | 33300 | 33350 | 33350 | 33300 | 466 |
| 360 | 20250103 | 133200 | 32688107250 | 33350 | 33300 | 33450 | 33300 | 431 |
| 361 | 20250103 | 133100 | 32673716500 | 33300 | 33350 | 33350 | 33300 | 1088 |
| 362 | 20250103 | 133000 | 32637478550 | 33350 | 33350 | 33350 | 33300 | 759 |
| 363 | 20250103 | 132900 | 32612198300 | 33350 | 33400 | 33400 | 33350 | 264 |
| 364 | 20250103 | 132800 | 32603386950 | 33400 | 33400 | 33400 | 33400 | 203 |
| 365 | 20250103 | 132700 | 32596606750 | 33450 | 33450 | 33450 | 33450 | 584 |
| 366 | 20250103 | 132600 | 32577071950 | 33450 | 33350 | 33450 | 33300 | 1605 |
| 367 | 20250103 | 132500 | 32523469100 | 33350 | 33300 | 33350 | 33300 | 159 |
| 368 | 20250103 | 132400 | 32518166500 | 33300 | 33400 | 33450 | 33300 | 828 |
| 369 | 20250103 | 132300 | 32490547650 | 33400 | 33400 | 33450 | 33400 | 344 |
| 370 | 20250103 | 132200 | 32479056500 | 33450 | 33350 | 33450 | 33300 | 771 |
| 371 | 20250103 | 132100 | 32453321200 | 33350 | 33300 | 33350 | 33300 | 959 |
| 372 | 20250103 | 132000 | 32421356850 | 33300 | 33350 | 33350 | 33300 | 847 |
| 373 | 20250103 | 131900 | 32393140550 | 33350 | 33350 | 33350 | 33300 | 651 |
| 374 | 20250103 | 131800 | 32371441850 | 33350 | 33250 | 33350 | 33250 | 487 |
| 375 | 20250103 | 131700 | 32355217600 | 33250 | 33300 | 33300 | 33250 | 281 |
| 376 | 20250103 | 131600 | 32345865650 | 33250 | 33200 | 33350 | 33200 | 1258 |
| 377 | 20250103 | 131500 | 32303983250 | 33150 | 33250 | 33250 | 33150 | 2219 |
| 378 | 20250103 | 131400 | 32230321800 | 33250 | 33300 | 33300 | 33200 | 6556 |
| 379 | 20250103 | 131300 | 32012386200 | 33300 | 33400 | 33400 | 33250 | 1328 |
| 380 | 20250103 | 131200 | 31968202100 | 33350 | 33400 | 33400 | 33250 | 3279 |
| 381 | 20250103 | 131100 | 31858984100 | 33400 | 33350 | 33400 | 33300 | 496 |
| 382 | 20250103 | 131000 | 31842449350 | 33350 | 33350 | 33400 | 33350 | 784 |
| 383 | 20250103 | 130900 | 31816268950 | 33400 | 33400 | 33400 | 33350 | 296 |
| 384 | 20250103 | 130800 | 31806388300 | 33400 | 33400 | 33500 | 33300 | 4954 |
| 385 | 20250103 | 130700 | 31641186300 | 33500 | 33400 | 33500 | 33400 | 2182 |
| 386 | 20250103 | 130600 | 31568294900 | 33400 | 33450 | 33450 | 33350 | 440 |
| 387 | 20250103 | 130500 | 31553598800 | 33450 | 33450 | 33450 | 33350 | 3294 |
| 388 | 20250103 | 130400 | 31443529650 | 33400 | 33450 | 33450 | 33400 | 505 |
| 389 | 20250103 | 130300 | 31426645700 | 33450 | 33450 | 33450 | 33400 | 251 |
| 390 | 20250103 | 130200 | 31418261200 | 33450 | 33450 | 33500 | 33400 | 1012 |
| 391 | 20250103 | 130100 | 31384426800 | 33450 | 33500 | 33500 | 33450 | 592 |
| 392 | 20250103 | 130000 | 31364612900 | 33500 | 33500 | 33500 | 33450 | 880 |
| 393 | 20250103 | 125900 | 31335166050 | 33450 | 33450 | 33500 | 33450 | 674 |
| 394 | 20250103 | 125800 | 31312620600 | 33450 | 33450 | 33500 | 33450 | 831 |
| 395 | 20250103 | 125700 | 31284823100 | 33450 | 33500 | 33550 | 33450 | 662 |
| 396 | 20250103 | 125600 | 31262657550 | 33500 | 33500 | 33600 | 33500 | 2093 |
| 397 | 20250103 | 125500 | 31192500150 | 33550 | 33550 | 33550 | 33550 | 145 |
| 398 | 20250103 | 125400 | 31187635400 | 33450 | 33500 | 33550 | 33350 | 2285 |
| 399 | 20250103 | 125300 | 31111218550 | 33500 | 33450 | 33500 | 33400 | 2664 |
| 400 | 20250103 | 125200 | 31022191650 | 33450 | 33650 | 33650 | 33450 | 5879 |
| 401 | 20250103 | 125100 | 30824802050 | 33650 | 33700 | 33700 | 33650 | 1462 |
| 402 | 20250103 | 125000 | 30775540150 | 33700 | 33700 | 33800 | 33700 | 688 |
| 403 | 20250103 | 124900 | 30752350550 | 33800 | 33700 | 33800 | 33700 | 637 |
| 404 | 20250103 | 124800 | 30730859650 | 33700 | 33750 | 33750 | 33700 | 344 |
| 405 | 20250103 | 124700 | 30719264200 | 33700 | 33700 | 33750 | 33700 | 235 |
| 406 | 20250103 | 124600 | 30711342950 | 33750 | 33700 | 33750 | 33700 | 127 |
| 407 | 20250103 | 124500 | 30707060200 | 33650 | 33750 | 33750 | 33650 | 1066 |
| 408 | 20250103 | 124400 | 30671146700 | 33700 | 33700 | 33700 | 33700 | 51 |
| 409 | 20250103 | 124300 | 30669428000 | 33750 | 33750 | 33750 | 33750 | 56 |
| 410 | 20250103 | 124200 | 30667538000 | 33700 | 33650 | 33750 | 33650 | 125 |
| 411 | 20250103 | 124100 | 30663327600 | 33700 | 33750 | 33800 | 33650 | 2137 |
| 412 | 20250103 | 124000 | 30591307900 | 33750 | 33750 | 33800 | 33750 | 268 |
| 413 | 20250103 | 123900 | 30582261700 | 33750 | 33750 | 33800 | 33750 | 189 |
| 414 | 20250103 | 123800 | 30575881300 | 33800 | 33800 | 33800 | 33750 | 214 |
| 415 | 20250103 | 123700 | 30568648150 | 33800 | 33750 | 33800 | 33750 | 709 |
| 416 | 20250103 | 123600 | 30544709100 | 33750 | 33750 | 33800 | 33750 | 379 |
| 417 | 20250103 | 123500 | 30531912850 | 33750 | 33750 | 33800 | 33750 | 231 |
| 418 | 20250103 | 123400 | 30524116100 | 33800 | 33800 | 33800 | 33700 | 215 |
| 419 | 20250103 | 123300 | 30516858950 | 33800 | 33750 | 33850 | 33700 | 359 |
| 420 | 20250103 | 123200 | 30504730850 | 33800 | 33650 | 33800 | 33650 | 714 |
| 421 | 20250103 | 123100 | 30480629900 | 33650 | 33700 | 33750 | 33650 | 549 |
| 422 | 20250103 | 123000 | 30462116150 | 33700 | 33700 | 33700 | 33650 | 1027 |
| 423 | 20250103 | 122900 | 30427553250 | 33700 | 33650 | 33750 | 33650 | 88 |
| 424 | 20250103 | 122800 | 30424587300 | 33650 | 33650 | 33700 | 33650 | 387 |
| 425 | 20250103 | 122700 | 30411548750 | 33650 | 33650 | 33650 | 33600 | 534 |
| 426 | 20250103 | 122600 | 30393580600 | 33650 | 33650 | 33700 | 33650 | 764 |
| 427 | 20250103 | 122500 | 30367862150 | 33650 | 33650 | 33650 | 33650 | 263 |
| 428 | 20250103 | 122400 | 30359012200 | 33650 | 33650 | 33700 | 33650 | 74 |
| 429 | 20250103 | 122300 | 30356522050 | 33650 | 33650 | 33700 | 33600 | 827 |
| 430 | 20250103 | 122200 | 30328682350 | 33650 | 33650 | 33700 | 33650 | 148 |
| 431 | 20250103 | 122100 | 30323698900 | 33700 | 33650 | 33700 | 33600 | 1211 |
| 432 | 20250103 | 122000 | 30282955800 | 33650 | 33700 | 33700 | 33650 | 308 |
| 433 | 20250103 | 121900 | 30272586250 | 33700 | 33700 | 33700 | 33650 | 625 |
| 434 | 20250103 | 121800 | 30251524450 | 33750 | 33800 | 33800 | 33700 | 1153 |
| 435 | 20250103 | 121700 | 30212588750 | 33800 | 33750 | 33800 | 33750 | 574 |
| 436 | 20250103 | 121600 | 30193210750 | 33700 | 33800 | 33800 | 33700 | 33 |
| 437 | 20250103 | 121500 | 30192096350 | 33800 | 33800 | 33800 | 33700 | 364 |
| 438 | 20250103 | 121400 | 30179813100 | 33800 | 33800 | 33800 | 33750 | 332 |
| 439 | 20250103 | 121300 | 30168604050 | 33750 | 33750 | 33800 | 33750 | 14 |
| 440 | 20250103 | 121200 | 30168131450 | 33800 | 33750 | 33800 | 33750 | 138 |
| 441 | 20250103 | 121100 | 30163472300 | 33800 | 33750 | 33800 | 33750 | 43 |
| 442 | 20250103 | 121000 | 30162020450 | 33700 | 33700 | 33800 | 33700 | 1349 |
| 443 | 20250103 | 120900 | 30116530550 | 33750 | 33750 | 33800 | 33750 | 304 |
| 444 | 20250103 | 120800 | 30106265500 | 33800 | 33850 | 33850 | 33750 | 301 |
| 445 | 20250103 | 120700 | 30096105600 | 33750 | 33700 | 33850 | 33700 | 395 |
| 446 | 20250103 | 120600 | 30082758900 | 33700 | 33750 | 33750 | 33700 | 1074 |
| 447 | 20250103 | 120500 | 30046551450 | 33750 | 33800 | 33800 | 33700 | 433 |
| 448 | 20250103 | 120400 | 30031936500 | 33800 | 33700 | 33800 | 33700 | 1778 |
| 449 | 20250103 | 120300 | 29971930950 | 33700 | 33700 | 33750 | 33650 | 541 |
| 450 | 20250103 | 120200 | 29953713800 | 33700 | 33750 | 33750 | 33700 | 798 |
| 451 | 20250103 | 120100 | 29926812700 | 33750 | 33700 | 33750 | 33700 | 503 |
| 452 | 20250103 | 120000 | 29909860400 | 33750 | 33750 | 33750 | 33750 | 229 |
| 453 | 20250103 | 115900 | 29902131650 | 33750 | 33800 | 33800 | 33750 | 987 |
| 454 | 20250103 | 115800 | 29868809150 | 33800 | 33850 | 33850 | 33800 | 399 |
| 455 | 20250103 | 115700 | 29855317850 | 33850 | 33800 | 33850 | 33800 | 157 |
| 456 | 20250103 | 115600 | 29850009900 | 33850 | 33800 | 33850 | 33800 | 176 |
| 457 | 20250103 | 115500 | 29844059350 | 33800 | 33750 | 33800 | 33750 | 761 |
| 458 | 20250103 | 115400 | 29818363200 | 33750 | 33750 | 33750 | 33700 | 267 |
| 459 | 20250103 | 115300 | 29809356850 | 33700 | 33800 | 33800 | 33700 | 565 |
| 460 | 20250103 | 115200 | 29790291450 | 33800 | 33850 | 33850 | 33800 | 276 |
| 461 | 20250103 | 115100 | 29780949550 | 33850 | 33850 | 33900 | 33800 | 424 |
| 462 | 20250103 | 115000 | 29766600700 | 33950 | 33950 | 33950 | 33900 | 1560 |
| 463 | 20250103 | 114900 | 29713649000 | 33950 | 33850 | 33950 | 33850 | 2453 |
| 464 | 20250103 | 114800 | 29630548700 | 33900 | 33750 | 33900 | 33750 | 109 |
| 465 | 20250103 | 114700 | 29626865700 | 33850 | 33700 | 33850 | 33700 | 2051 |
| 466 | 20250103 | 114600 | 29557579000 | 33750 | 33700 | 33750 | 33700 | 200 |
| 467 | 20250103 | 114500 | 29550833950 | 33700 | 33750 | 33750 | 33700 | 221 |
| 468 | 20250103 | 114400 | 29543385600 | 33750 | 33700 | 33750 | 33650 | 974 |
| 469 | 20250103 | 114300 | 29510531800 | 33750 | 33800 | 33800 | 33750 | 239 |
| 470 | 20250103 | 114200 | 29502462950 | 33800 | 33800 | 33800 | 33700 | 442 |
| 471 | 20250103 | 114100 | 29487552300 | 33800 | 33700 | 33800 | 33700 | 714 |
| 472 | 20250103 | 114000 | 29463462250 | 33750 | 33800 | 33800 | 33700 | 96 |
| 473 | 20250103 | 113900 | 29460223800 | 33800 | 33600 | 33800 | 33550 | 2664 |
| 474 | 20250103 | 113800 | 29370320550 | 33600 | 33600 | 33600 | 33550 | 118 |
| 475 | 20250103 | 113700 | 29366356850 | 33600 | 33550 | 33600 | 33500 | 689 |
| 476 | 20250103 | 113600 | 29343240400 | 33450 | 33500 | 33550 | 33450 | 572 |
| 477 | 20250103 | 113500 | 29324061550 | 33500 | 33500 | 33550 | 33350 | 2852 |
| 478 | 20250103 | 113400 | 29228657050 | 33500 | 33500 | 33600 | 33500 | 730 |
| 479 | 20250103 | 113300 | 29204189700 | 33500 | 33500 | 33500 | 33400 | 1045 |
| 480 | 20250103 | 113200 | 29169261000 | 33450 | 33550 | 33600 | 33400 | 2202 |
| 481 | 20250103 | 113100 | 29095532700 | 33550 | 33550 | 33600 | 33450 | 7877 |
| 482 | 20250103 | 113000 | 28831322200 | 33550 | 33650 | 33700 | 33550 | 1504 |
| 483 | 20250103 | 112900 | 28780774050 | 33650 | 33750 | 33750 | 33650 | 696 |
| 484 | 20250103 | 112800 | 28757350450 | 33650 | 33600 | 33700 | 33600 | 506 |
| 485 | 20250103 | 112700 | 28740311050 | 33650 | 33600 | 33650 | 33600 | 150 |
| 486 | 20250103 | 112600 | 28735266050 | 33600 | 33600 | 33700 | 33600 | 815 |
| 487 | 20250103 | 112500 | 28707881250 | 33600 | 33800 | 33800 | 33600 | 1213 |
| 488 | 20250103 | 112400 | 28667099800 | 33800 | 33750 | 33800 | 33650 | 566 |
| 489 | 20250103 | 112300 | 28648029750 | 33750 | 33750 | 33800 | 33750 | 197 |
| 490 | 20250103 | 112200 | 28641380950 | 33750 | 33700 | 33800 | 33650 | 2376 |
| 491 | 20250103 | 112100 | 28561307100 | 33700 | 33600 | 33700 | 33600 | 1956 |
| 492 | 20250103 | 112000 | 28495557600 | 33600 | 33650 | 33650 | 33600 | 2076 |
| 493 | 20250103 | 111900 | 28425739400 | 33650 | 33750 | 33750 | 33650 | 3672 |
| 494 | 20250103 | 111800 | 28302036200 | 33750 | 33850 | 33900 | 33750 | 2819 |
| 495 | 20250103 | 111700 | 28206746850 | 33850 | 33900 | 33950 | 33800 | 463 |
| 496 | 20250103 | 111600 | 28191062000 | 33950 | 33950 | 34050 | 33900 | 4582 |
| 497 | 20250103 | 111500 | 28035371600 | 33950 | 33900 | 34000 | 33900 | 293 |
| 498 | 20250103 | 111400 | 28025425900 | 33900 | 33900 | 33950 | 33900 | 373 |
| 499 | 20250103 | 111300 | 28012778200 | 33950 | 33900 | 33950 | 33900 | 722 |
| 500 | 20250103 | 111200 | 27988266350 | 33950 | 33850 | 33950 | 33850 | 358 |
| 501 | 20250103 | 111100 | 27976127500 | 33850 | 33850 | 33900 | 33850 | 814 |
| 502 | 20250103 | 111000 | 27948560200 | 33850 | 33850 | 33850 | 33800 | 1083 |
| 503 | 20250103 | 110900 | 27911915300 | 33850 | 33950 | 33950 | 33850 | 1390 |
| 504 | 20250103 | 110800 | 27864825050 | 33900 | 33900 | 33950 | 33900 | 739 |
| 505 | 20250103 | 110700 | 27839759400 | 33900 | 33900 | 33950 | 33850 | 370 |
| 506 | 20250103 | 110600 | 27827218200 | 33950 | 33900 | 33950 | 33800 | 4026 |
| 507 | 20250103 | 110500 | 27690756950 | 33900 | 33900 | 33950 | 33900 | 2336 |
| 508 | 20250103 | 110400 | 27611566200 | 33900 | 33850 | 33950 | 33850 | 1152 |
| 509 | 20250103 | 110300 | 27572522000 | 33900 | 33900 | 33950 | 33850 | 2054 |
| 510 | 20250103 | 110200 | 27502843150 | 33900 | 33900 | 33950 | 33800 | 1371 |
| 511 | 20250103 | 110100 | 27456396850 | 33900 | 34000 | 34000 | 33900 | 3123 |
| 512 | 20250103 | 110000 | 27350397050 | 33950 | 34000 | 34000 | 33900 | 1498 |
| 513 | 20250103 | 105900 | 27299519450 | 34000 | 34000 | 34050 | 33900 | 4719 |
| 514 | 20250103 | 105800 | 27139076600 | 34000 | 33900 | 34000 | 33800 | 3133 |
| 515 | 20250103 | 105700 | 27032894750 | 33900 | 33850 | 33900 | 33850 | 1549 |
| 516 | 20250103 | 105600 | 26980433850 | 33850 | 34100 | 34100 | 33850 | 7010 |
| 517 | 20250103 | 105500 | 26742118650 | 34100 | 34200 | 34200 | 34000 | 4639 |
| 518 | 20250103 | 105400 | 26583805800 | 34200 | 33950 | 34200 | 33900 | 5783 |
| 519 | 20250103 | 105300 | 26386806800 | 33950 | 34050 | 34100 | 33850 | 4567 |
| 520 | 20250103 | 105200 | 26231627250 | 34100 | 34150 | 34200 | 34000 | 10206 |
| 521 | 20250103 | 105100 | 25883362400 | 34150 | 33800 | 34200 | 33750 | 10895 |
| 522 | 20250103 | 105000 | 25513437450 | 33800 | 33800 | 33850 | 33800 | 974 |
| 523 | 20250103 | 104900 | 25480515850 | 33800 | 33750 | 33800 | 33700 | 1301 |
| 524 | 20250103 | 104800 | 25436605800 | 33750 | 33750 | 33800 | 33700 | 3351 |
| 525 | 20250103 | 104700 | 25323477000 | 33750 | 33650 | 33750 | 33600 | 1900 |
| 526 | 20250103 | 104600 | 25259474100 | 33500 | 33550 | 33700 | 33450 | 2178 |
| 527 | 20250103 | 104500 | 25186309350 | 33450 | 33450 | 33550 | 33350 | 1866 |
| 528 | 20250103 | 104400 | 25123778900 | 33500 | 33350 | 33500 | 33300 | 2149 |
| 529 | 20250103 | 104300 | 25051966500 | 33300 | 33350 | 33400 | 33300 | 820 |
| 530 | 20250103 | 104200 | 25024618600 | 33350 | 33300 | 33450 | 33300 | 1177 |
| 531 | 20250103 | 104100 | 24985396200 | 33400 | 33250 | 33400 | 33250 | 900 |
| 532 | 20250103 | 104000 | 24955415450 | 33250 | 33350 | 33350 | 33250 | 1000 |
| 533 | 20250103 | 103900 | 24922121850 | 33250 | 33400 | 33500 | 33250 | 2444 |
| 534 | 20250103 | 103800 | 24840640800 | 33350 | 33400 | 33500 | 33350 | 897 |
| 535 | 20250103 | 103700 | 24810673650 | 33400 | 33500 | 33500 | 33400 | 834 |
| 536 | 20250103 | 103600 | 24782787750 | 33400 | 33350 | 33550 | 33300 | 1271 |
| 537 | 20250103 | 103500 | 24740274150 | 33300 | 33250 | 33400 | 33250 | 696 |
| 538 | 20250103 | 103400 | 24717073650 | 33250 | 33300 | 33350 | 33250 | 639 |
| 539 | 20250103 | 103300 | 24695812950 | 33300 | 33300 | 33350 | 33250 | 715 |
| 540 | 20250103 | 103200 | 24671992450 | 33300 | 33300 | 33400 | 33300 | 1571 |
| 541 | 20250103 | 103100 | 24619659350 | 33350 | 33300 | 33350 | 33300 | 360 |
| 542 | 20250103 | 103000 | 24607659850 | 33300 | 33200 | 33300 | 33100 | 2226 |
| 543 | 20250103 | 102900 | 24533838500 | 33200 | 33200 | 33300 | 33150 | 2683 |
| 544 | 20250103 | 102800 | 24444809450 | 33200 | 33200 | 33300 | 33150 | 3022 |
| 545 | 20250103 | 102700 | 24344467250 | 33200 | 33300 | 33350 | 33150 | 3640 |
| 546 | 20250103 | 102600 | 24223520150 | 33250 | 33400 | 33450 | 33250 | 2947 |
| 547 | 20250103 | 102500 | 24125290400 | 33400 | 33600 | 33600 | 33400 | 1069 |
| 548 | 20250103 | 102400 | 24089569250 | 33450 | 33400 | 33500 | 33350 | 3100 |
| 549 | 20250103 | 102300 | 23986046050 | 33400 | 33700 | 33750 | 33400 | 5354 |
| 550 | 20250103 | 102200 | 23806047850 | 33750 | 33700 | 33800 | 33650 | 1506 |
| 551 | 20250103 | 102100 | 23755291250 | 33700 | 33850 | 33850 | 33650 | 4697 |
| 552 | 20250103 | 102000 | 23596984700 | 33850 | 33900 | 33900 | 33750 | 3110 |
| 553 | 20250103 | 101900 | 23491757050 | 33900 | 33750 | 34000 | 33750 | 4867 |
| 554 | 20250103 | 101800 | 23326943150 | 33800 | 33750 | 33950 | 33750 | 5464 |
| 555 | 20250103 | 101700 | 23141916250 | 33750 | 33900 | 33900 | 33550 | 5047 |
| 556 | 20250103 | 101600 | 22971681850 | 33800 | 34000 | 34300 | 33800 | 22719 |
| 557 | 20250103 | 101500 | 22197941750 | 33950 | 34000 | 34050 | 33850 | 10921 |
| 558 | 20250103 | 101400 | 21826655850 | 33950 | 33600 | 34150 | 33550 | 21890 |
| 559 | 20250103 | 101300 | 21084513100 | 33550 | 33450 | 33600 | 33400 | 3648 |
| 560 | 20250103 | 101200 | 20962300800 | 33500 | 33250 | 33500 | 33250 | 4180 |
| 561 | 20250103 | 101100 | 20822794700 | 33250 | 33200 | 33300 | 33200 | 884 |
| 562 | 20250103 | 101000 | 20793410500 | 33200 | 33350 | 33400 | 33200 | 3617 |
| 563 | 20250103 | 100900 | 20672888650 | 33350 | 33400 | 33500 | 33350 | 7333 |
| 564 | 20250103 | 100800 | 20427968900 | 33400 | 33250 | 33450 | 33250 | 2336 |
| 565 | 20250103 | 100700 | 20350006200 | 33300 | 33300 | 33350 | 33150 | 3728 |
| 566 | 20250103 | 100600 | 20225975150 | 33300 | 33400 | 33400 | 33250 | 2219 |
| 567 | 20250103 | 100500 | 20152043300 | 33450 | 33450 | 33500 | 33350 | 5594 |
| 568 | 20250103 | 100400 | 19965144200 | 33450 | 33250 | 33450 | 33200 | 4415 |
| 569 | 20250103 | 100300 | 19818078350 | 33250 | 33150 | 33350 | 33100 | 4050 |
| 570 | 20250103 | 100200 | 19683457150 | 33150 | 32950 | 33150 | 32950 | 2986 |
| 571 | 20250103 | 100100 | 19584766400 | 32950 | 32950 | 33000 | 32900 | 1480 |
| 572 | 20250103 | 100000 | 19535983400 | 32900 | 32900 | 32950 | 32800 | 1481 |
| 573 | 20250103 | 095900 | 19487285850 | 32900 | 32900 | 33000 | 32850 | 3044 |
| 574 | 20250103 | 095800 | 19387078900 | 32900 | 32850 | 33000 | 32800 | 2258 |
| 575 | 20250103 | 095700 | 19312764050 | 32800 | 32850 | 32900 | 32800 | 803 |
| 576 | 20250103 | 095600 | 19286388050 | 32850 | 32700 | 32900 | 32650 | 2205 |
| 577 | 20250103 | 095500 | 19214176750 | 32750 | 32800 | 32800 | 32700 | 2292 |
| 578 | 20250103 | 095400 | 19139132100 | 32800 | 32800 | 32800 | 32750 | 769 |
| 579 | 20250103 | 095300 | 19113911150 | 32800 | 32800 | 32800 | 32750 | 926 |
| 580 | 20250103 | 095200 | 19083547800 | 32800 | 32750 | 32850 | 32700 | 1777 |
| 581 | 20250103 | 095100 | 19025271650 | 32750 | 32600 | 32750 | 32600 | 1237 |
| 582 | 20250103 | 095000 | 18984915750 | 32600 | 32600 | 32650 | 32550 | 1779 |
| 583 | 20250103 | 094900 | 18926958750 | 32550 | 32650 | 32650 | 32550 | 1918 |
| 584 | 20250103 | 094800 | 18864487750 | 32650 | 32600 | 32700 | 32500 | 3732 |
| 585 | 20250103 | 094700 | 18742981300 | 32550 | 32700 | 32900 | 32550 | 4161 |
| 586 | 20250103 | 094600 | 18607255550 | 32750 | 32750 | 32800 | 32650 | 5559 |
| 587 | 20250103 | 094500 | 18425548850 | 32750 | 33000 | 33000 | 32750 | 1192 |
| 588 | 20250103 | 094400 | 18386375000 | 33000 | 32950 | 33050 | 32900 | 552 |
| 589 | 20250103 | 094300 | 18368155800 | 32850 | 32900 | 32900 | 32850 | 1496 |
| 590 | 20250103 | 094200 | 18318990150 | 32800 | 32700 | 32900 | 32650 | 2197 |
| 591 | 20250103 | 094100 | 18246984050 | 32700 | 32650 | 32800 | 32650 | 1881 |
| 592 | 20250103 | 094000 | 18185377600 | 32800 | 33050 | 33050 | 32550 | 11021 |
| 593 | 20250103 | 093900 | 17823921350 | 33100 | 33050 | 33100 | 33000 | 1712 |
| 594 | 20250103 | 093800 | 17767335300 | 33100 | 32950 | 33300 | 32950 | 4538 |
| 595 | 20250103 | 093700 | 17616827700 | 33000 | 33100 | 33150 | 32900 | 6628 |
| 596 | 20250103 | 093600 | 17398059100 | 33100 | 33300 | 33400 | 33100 | 8979 |
| 597 | 20250103 | 093500 | 17099518500 | 33350 | 33300 | 33500 | 33250 | 8080 |
| 598 | 20250103 | 093400 | 16829907150 | 33300 | 33550 | 33700 | 33250 | 15370 |
| 599 | 20250103 | 093300 | 16314978850 | 33550 | 33450 | 33750 | 33400 | 12641 |
| 600 | 20250103 | 093200 | 15891156350 | 33450 | 33350 | 33450 | 33200 | 7159 |
| 601 | 20250103 | 093100 | 15652546150 | 33200 | 33000 | 33400 | 32950 | 5762 |
| 602 | 20250103 | 093000 | 15461076950 | 33000 | 32750 | 33000 | 32700 | 3870 |
| 603 | 20250103 | 092900 | 15333852500 | 32750 | 32900 | 33000 | 32700 | 3768 |
| 604 | 20250103 | 092800 | 15210305100 | 32800 | 32900 | 33000 | 32800 | 1749 |
| 605 | 20250103 | 092700 | 15152775200 | 32900 | 32800 | 32950 | 32700 | 1978 |
| 606 | 20250103 | 092600 | 15087816400 | 32900 | 32950 | 32950 | 32700 | 3901 |
| 607 | 20250103 | 092500 | 14959816000 | 32850 | 32950 | 33050 | 32850 | 5858 |
| 608 | 20250103 | 092400 | 14766646250 | 32950 | 33150 | 33200 | 32900 | 10029 |
| 609 | 20250103 | 092300 | 14434900900 | 33200 | 33000 | 33250 | 33000 | 5911 |
| 610 | 20250103 | 092200 | 14238946200 | 33000 | 32850 | 33100 | 32700 | 5706 |
| 611 | 20250103 | 092100 | 14051225150 | 32800 | 33100 | 33150 | 32800 | 9389 |
| 612 | 20250103 | 092000 | 13741135000 | 33100 | 33100 | 33200 | 32850 | 16645 |
| 613 | 20250103 | 091900 | 13190930650 | 33100 | 32600 | 33150 | 32500 | 15227 |
| 614 | 20250103 | 091800 | 12690418250 | 32600 | 32250 | 32600 | 32250 | 4858 |
| 615 | 20250103 | 091700 | 12532726950 | 32250 | 31950 | 32400 | 31950 | 7000 |
| 616 | 20250103 | 091600 | 12307631500 | 31950 | 32050 | 32100 | 31950 | 5607 |
| 617 | 20250103 | 091500 | 12128054650 | 32100 | 32100 | 32150 | 32000 | 3876 |
| 618 | 20250103 | 091400 | 12003665600 | 32100 | 32150 | 32300 | 32000 | 8698 |
| 619 | 20250103 | 091300 | 11724348000 | 32100 | 32050 | 32100 | 31900 | 11676 |
| 620 | 20250103 | 091200 | 11350631650 | 32000 | 31750 | 32050 | 31750 | 8187 |
| 621 | 20250103 | 091100 | 11089205400 | 31800 | 31900 | 31900 | 31650 | 11094 |
| 622 | 20250103 | 091000 | 10736516350 | 31900 | 31600 | 31900 | 31600 | 7527 |
| 623 | 20250103 | 090900 | 10497356400 | 31550 | 31800 | 31850 | 31500 | 29074 |
| 624 | 20250103 | 090800 | 9579798900 | 31850 | 31900 | 31900 | 31600 | 22398 |
| 625 | 20250103 | 090700 | 8868240600 | 31900 | 31450 | 32100 | 31350 | 41885 |
| 626 | 20250103 | 090600 | 7532674650 | 31500 | 32450 | 32500 | 31100 | 44514 |
| 627 | 20250103 | 090500 | 6112879350 | 32450 | 33000 | 33050 | 32400 | 29842 |
| 628 | 20250103 | 090400 | 5139284550 | 33050 | 32900 | 33100 | 32700 | 14113 |
| 629 | 20250103 | 090300 | 4675234750 | 32900 | 33650 | 33700 | 32300 | 43744 |
| 630 | 20250103 | 090200 | 3228230950 | 33600 | 34050 | 34150 | 33600 | 12505 |
| 631 | 20250103 | 090100 | 2805237950 | 33800 | 34150 | 34200 | 33450 | 24388 |
| 632 | 20250103 | 090000 | 1978401400 | 34150 | 33550 | 34250 | 33400 | 50640 |