30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 192300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 10371 |
| 3 | 20250102 | 192200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20250102 | 192100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20250102 | 192000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20250102 | 191900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20250102 | 191800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20250102 | 191700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20250102 | 191600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20250102 | 191500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20250102 | 191400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20250102 | 191300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20250102 | 191200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20250102 | 191100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20250102 | 191000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20250102 | 190900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20250102 | 190800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20250102 | 190700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20250102 | 190600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20250102 | 190500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20250102 | 190400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20250102 | 190300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20250102 | 190200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20250102 | 190100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20250102 | 190000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20250102 | 185900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20250102 | 185800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20250102 | 185700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20250102 | 185600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20250102 | 185500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20250102 | 185400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20250102 | 185300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 10371 |
| 33 | 20250102 | 185200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20250102 | 185100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20250102 | 185000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20250102 | 184900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20250102 | 184800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20250102 | 184700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20250102 | 184600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20250102 | 184500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20250102 | 184400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20250102 | 184300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20250102 | 184200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20250102 | 184100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20250102 | 184000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20250102 | 183900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20250102 | 183800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20250102 | 183700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20250102 | 183600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20250102 | 183500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20250102 | 183400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20250102 | 183300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20250102 | 183200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20250102 | 183100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20250102 | 183000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20250102 | 182900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20250102 | 182800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20250102 | 182700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20250102 | 182600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20250102 | 182500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20250102 | 182400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20250102 | 182300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 10371 |
| 63 | 20250102 | 182200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20250102 | 182100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20250102 | 182000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20250102 | 181900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20250102 | 181800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20250102 | 181700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20250102 | 181600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20250102 | 181500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20250102 | 181400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20250102 | 181300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20250102 | 181200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20250102 | 181100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20250102 | 181000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20250102 | 180900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20250102 | 180800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20250102 | 180700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20250102 | 180600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20250102 | 180500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20250102 | 180400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20250102 | 180300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20250102 | 180200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20250102 | 180100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20250102 | 180000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20250102 | 175900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20250102 | 175800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20250102 | 175700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20250102 | 175600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20250102 | 175500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20250102 | 175400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20250102 | 175300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 10371 |
| 93 | 20250102 | 175200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20250102 | 175100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20250102 | 175000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20250102 | 174900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20250102 | 174800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20250102 | 174700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20250102 | 174600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20250102 | 174500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20250102 | 174400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20250102 | 174300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20250102 | 174200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20250102 | 174100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20250102 | 174000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20250102 | 173900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20250102 | 173800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20250102 | 173700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20250102 | 173600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20250102 | 173500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20250102 | 173400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20250102 | 173300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20250102 | 173200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20250102 | 173100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20250102 | 173000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20250102 | 172900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20250102 | 172800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20250102 | 172700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20250102 | 172600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20250102 | 172500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20250102 | 172400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20250102 | 172300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 10371 |
| 123 | 20250102 | 172200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20250102 | 172100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20250102 | 172000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20250102 | 171900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20250102 | 171800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20250102 | 171700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20250102 | 171600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20250102 | 171500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20250102 | 171400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20250102 | 171300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20250102 | 171200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20250102 | 171100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20250102 | 171000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20250102 | 170900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20250102 | 170800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20250102 | 170700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20250102 | 170600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20250102 | 170500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20250102 | 170400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20250102 | 170300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20250102 | 170200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20250102 | 170100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20250102 | 170000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20250102 | 165900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20250102 | 165800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20250102 | 165700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20250102 | 165600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20250102 | 165500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20250102 | 165400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20250102 | 165300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 10371 |
| 153 | 20250102 | 165200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20250102 | 165100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20250102 | 165000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20250102 | 164900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20250102 | 164800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20250102 | 164700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20250102 | 164600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20250102 | 164500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20250102 | 164400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20250102 | 164300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20250102 | 164200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20250102 | 164100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20250102 | 164000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20250102 | 163900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20250102 | 163800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20250102 | 163700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20250102 | 163600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20250102 | 163500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20250102 | 163400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20250102 | 163300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20250102 | 163200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20250102 | 163100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20250102 | 163000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20250102 | 162900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20250102 | 162800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20250102 | 162700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20250102 | 162600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20250102 | 162500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20250102 | 162400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20250102 | 162300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 10371 |
| 183 | 20250102 | 162200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20250102 | 162100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20250102 | 162000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20250102 | 161900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20250102 | 161800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20250102 | 161700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20250102 | 161600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20250102 | 161500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20250102 | 161400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20250102 | 161300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20250102 | 161200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20250102 | 161100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20250102 | 161000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20250102 | 160900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20250102 | 160800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20250102 | 160700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20250102 | 160600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20250102 | 160500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20250102 | 160400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20250102 | 160300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20250102 | 160200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20250102 | 160100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20250102 | 160000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20250102 | 155900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20250102 | 155800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20250102 | 155700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20250102 | 155600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20250102 | 155500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20250102 | 155400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20250102 | 155300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 10371 |
| 213 | 20250102 | 155200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20250102 | 155100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20250102 | 155000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20250102 | 154900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20250102 | 154800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20250102 | 154700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20250102 | 154600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20250102 | 154500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20250102 | 154400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20250102 | 154300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20250102 | 154200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20250102 | 154100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20250102 | 154000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20250102 | 153900 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 227 | 20250102 | 153800 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 228 | 20250102 | 153700 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 229 | 20250102 | 153600 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 230 | 20250102 | 153500 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 231 | 20250102 | 153400 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 232 | 20250102 | 153300 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 233 | 20250102 | 153200 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 234 | 20250102 | 153100 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 235 | 20250102 | 153000 | 16660115450 | 35900 | 35900 | 35900 | 35900 | 10371 |
| 236 | 20250102 | 152900 | 16287796550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 237 | 20250102 | 152800 | 16287796550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 238 | 20250102 | 152700 | 16287796550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 239 | 20250102 | 152600 | 16287796550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 240 | 20250102 | 152500 | 16287796550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 241 | 20250102 | 152400 | 16287796550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 242 | 20250102 | 152300 | 16287796550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 243 | 20250102 | 152200 | 16287796550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 244 | 20250102 | 152100 | 16287796550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 245 | 20250102 | 152000 | 16287796550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 246 | 20250102 | 151900 | 16287796550 | 35900 | 35850 | 35950 | 35800 | 2504 |
| 247 | 20250102 | 151800 | 16197915000 | 35950 | 35900 | 35950 | 35800 | 3527 |
| 248 | 20250102 | 151700 | 16071236750 | 35900 | 35900 | 35950 | 35800 | 1927 |
| 249 | 20250102 | 151600 | 16002041800 | 35900 | 35850 | 35950 | 35750 | 2193 |
| 250 | 20250102 | 151500 | 15923442950 | 35900 | 35900 | 35900 | 35800 | 2116 |
| 251 | 20250102 | 151400 | 15847524850 | 35900 | 35900 | 35950 | 35800 | 3763 |
| 252 | 20250102 | 151300 | 15712425950 | 35900 | 35750 | 35900 | 35750 | 1696 |
| 253 | 20250102 | 151200 | 15651632500 | 35900 | 35800 | 35950 | 35750 | 1924 |
| 254 | 20250102 | 151100 | 15582599300 | 35800 | 35800 | 35900 | 35750 | 1456 |
| 255 | 20250102 | 151000 | 15530449600 | 35800 | 35850 | 35900 | 35750 | 1241 |
| 256 | 20250102 | 150900 | 15485935400 | 35900 | 35700 | 35900 | 35700 | 1328 |
| 257 | 20250102 | 150800 | 15438366850 | 35700 | 35800 | 35850 | 35700 | 2062 |
| 258 | 20250102 | 150700 | 15364566000 | 35800 | 35900 | 35900 | 35800 | 1429 |
| 259 | 20250102 | 150600 | 15313323150 | 35900 | 35850 | 35900 | 35800 | 2161 |
| 260 | 20250102 | 150500 | 15235836900 | 35800 | 35800 | 35900 | 35800 | 1010 |
| 261 | 20250102 | 150400 | 15199613950 | 35800 | 35850 | 35900 | 35750 | 1379 |
| 262 | 20250102 | 150300 | 15150179850 | 35850 | 35850 | 35900 | 35800 | 1224 |
| 263 | 20250102 | 150200 | 15106320350 | 35850 | 35750 | 35850 | 35700 | 1031 |
| 264 | 20250102 | 150100 | 15069395800 | 35750 | 35750 | 35750 | 35700 | 966 |
| 265 | 20250102 | 150000 | 15034865450 | 35750 | 35700 | 35750 | 35700 | 1392 |
| 266 | 20250102 | 145900 | 14985157450 | 35700 | 35900 | 35900 | 35700 | 1831 |
| 267 | 20250102 | 145800 | 14919649800 | 35900 | 35800 | 35900 | 35750 | 3056 |
| 268 | 20250102 | 145700 | 14810104300 | 35750 | 35750 | 35850 | 35750 | 1458 |
| 269 | 20250102 | 145600 | 14757865700 | 35800 | 35800 | 35850 | 35750 | 1467 |
| 270 | 20250102 | 145500 | 14705303750 | 35750 | 35800 | 35850 | 35750 | 1210 |
| 271 | 20250102 | 145400 | 14661981800 | 35800 | 35800 | 35850 | 35800 | 1413 |
| 272 | 20250102 | 145300 | 14611342800 | 35800 | 35850 | 35900 | 35750 | 2534 |
| 273 | 20250102 | 145200 | 14520474650 | 35850 | 35850 | 35900 | 35800 | 1165 |
| 274 | 20250102 | 145100 | 14478681850 | 35850 | 35750 | 35850 | 35700 | 1201 |
| 275 | 20250102 | 145000 | 14435652800 | 35700 | 35850 | 35950 | 35700 | 2583 |
| 276 | 20250102 | 144900 | 14343200350 | 35900 | 35900 | 35950 | 35850 | 1129 |
| 277 | 20250102 | 144800 | 14302661050 | 35900 | 35900 | 35950 | 35850 | 2314 |
| 278 | 20250102 | 144700 | 14219588500 | 35900 | 35900 | 35900 | 35850 | 1068 |
| 279 | 20250102 | 144600 | 14181247650 | 35900 | 35900 | 35950 | 35800 | 1945 |
| 280 | 20250102 | 144500 | 14111479800 | 35900 | 35900 | 35950 | 35850 | 2235 |
| 281 | 20250102 | 144400 | 14031194600 | 35900 | 35900 | 35950 | 35850 | 1473 |
| 282 | 20250102 | 144300 | 13978297200 | 35900 | 35900 | 35900 | 35850 | 935 |
| 283 | 20250102 | 144200 | 13944731400 | 35900 | 35900 | 35900 | 35850 | 2823 |
| 284 | 20250102 | 144100 | 13843391450 | 35900 | 35850 | 35900 | 35850 | 2083 |
| 285 | 20250102 | 144000 | 13768616350 | 35900 | 35900 | 35900 | 35850 | 1304 |
| 286 | 20250102 | 143900 | 13721831600 | 35900 | 35850 | 35900 | 35800 | 1453 |
| 287 | 20250102 | 143800 | 13669710750 | 35850 | 35850 | 35900 | 35800 | 9324 |
| 288 | 20250102 | 143700 | 13335068650 | 35800 | 35850 | 35900 | 35800 | 3445 |
| 289 | 20250102 | 143600 | 13211558050 | 35850 | 35800 | 35850 | 35800 | 1016 |
| 290 | 20250102 | 143500 | 13175167650 | 35750 | 35800 | 35800 | 35750 | 1032 |
| 291 | 20250102 | 143400 | 13138223500 | 35800 | 35750 | 35850 | 35700 | 8955 |
| 292 | 20250102 | 143300 | 12817521650 | 35750 | 35750 | 35750 | 35700 | 854 |
| 293 | 20250102 | 143200 | 12786991350 | 35750 | 35750 | 35800 | 35700 | 696 |
| 294 | 20250102 | 143100 | 12762101900 | 35750 | 35750 | 35800 | 35750 | 1342 |
| 295 | 20250102 | 143000 | 12714119950 | 35750 | 35750 | 35750 | 35700 | 1146 |
| 296 | 20250102 | 142900 | 12673167700 | 35750 | 35750 | 35750 | 35700 | 351 |
| 297 | 20250102 | 142800 | 12660620600 | 35750 | 35750 | 35750 | 35700 | 149 |
| 298 | 20250102 | 142700 | 12655298000 | 35700 | 35750 | 35750 | 35700 | 1105 |
| 299 | 20250102 | 142600 | 12615797200 | 35750 | 35750 | 35750 | 35700 | 370 |
| 300 | 20250102 | 142500 | 12602570850 | 35750 | 35750 | 35750 | 35700 | 1671 |
| 301 | 20250102 | 142400 | 12542833800 | 35700 | 35700 | 35750 | 35700 | 619 |
| 302 | 20250102 | 142300 | 12520717400 | 35700 | 35700 | 35750 | 35700 | 531 |
| 303 | 20250102 | 142200 | 12501755350 | 35700 | 35650 | 35750 | 35650 | 3403 |
| 304 | 20250102 | 142100 | 12380248150 | 35650 | 35600 | 35650 | 35600 | 1161 |
| 305 | 20250102 | 142000 | 12338859050 | 35650 | 35700 | 35700 | 35650 | 2167 |
| 306 | 20250102 | 141900 | 12261581100 | 35700 | 35650 | 35700 | 35650 | 350 |
| 307 | 20250102 | 141800 | 12249087950 | 35700 | 35600 | 35700 | 35600 | 1913 |
| 308 | 20250102 | 141700 | 12180885650 | 35600 | 35600 | 35650 | 35600 | 447 |
| 309 | 20250102 | 141600 | 12164961800 | 35600 | 35600 | 35600 | 35550 | 189 |
| 310 | 20250102 | 141500 | 12158233600 | 35600 | 35550 | 35600 | 35550 | 973 |
| 311 | 20250102 | 141400 | 12123612050 | 35550 | 35550 | 35600 | 35550 | 248 |
| 312 | 20250102 | 141300 | 12114785000 | 35600 | 35550 | 35600 | 35500 | 1048 |
| 313 | 20250102 | 141200 | 12077480600 | 35500 | 35550 | 35600 | 35500 | 501 |
| 314 | 20250102 | 141100 | 12059654200 | 35550 | 35550 | 35600 | 35550 | 577 |
| 315 | 20250102 | 141000 | 12039138600 | 35550 | 35500 | 35550 | 35500 | 80 |
| 316 | 20250102 | 140900 | 12036296250 | 35500 | 35500 | 35550 | 35450 | 647 |
| 317 | 20250102 | 140800 | 12013328850 | 35500 | 35500 | 35500 | 35450 | 314 |
| 318 | 20250102 | 140700 | 12002188350 | 35500 | 35550 | 35600 | 35500 | 2257 |
| 319 | 20250102 | 140600 | 11922047900 | 35550 | 35550 | 35600 | 35500 | 1346 |
| 320 | 20250102 | 140500 | 11874188000 | 35550 | 35600 | 35600 | 35550 | 3246 |
| 321 | 20250102 | 140400 | 11758739050 | 35650 | 35600 | 35650 | 35600 | 1728 |
| 322 | 20250102 | 140300 | 11697203100 | 35600 | 35650 | 35650 | 35600 | 503 |
| 323 | 20250102 | 140200 | 11679272000 | 35650 | 35600 | 35650 | 35600 | 453 |
| 324 | 20250102 | 140100 | 11663129200 | 35650 | 35550 | 35650 | 35550 | 1215 |
| 325 | 20250102 | 140000 | 11619860200 | 35600 | 35600 | 35600 | 35550 | 447 |
| 326 | 20250102 | 135900 | 11603952650 | 35600 | 35600 | 35650 | 35550 | 424 |
| 327 | 20250102 | 135800 | 11588851300 | 35600 | 35550 | 35650 | 35550 | 1040 |
| 328 | 20250102 | 135700 | 11551828000 | 35600 | 35650 | 35650 | 35550 | 3571 |
| 329 | 20250102 | 135600 | 11424802300 | 35600 | 35650 | 35650 | 35600 | 346 |
| 330 | 20250102 | 135500 | 11412479750 | 35650 | 35600 | 35650 | 35550 | 905 |
| 331 | 20250102 | 135400 | 11380244450 | 35600 | 35600 | 35650 | 35600 | 412 |
| 332 | 20250102 | 135300 | 11365570400 | 35650 | 35550 | 35650 | 35550 | 572 |
| 333 | 20250102 | 135200 | 11345205600 | 35650 | 35650 | 35650 | 35550 | 1760 |
| 334 | 20250102 | 135100 | 11282509350 | 35700 | 35650 | 35700 | 35550 | 5015 |
| 335 | 20250102 | 135000 | 11103730700 | 35650 | 35600 | 35650 | 35600 | 2300 |
| 336 | 20250102 | 134900 | 11021744200 | 35600 | 35600 | 35650 | 35600 | 4607 |
| 337 | 20250102 | 134800 | 10857614050 | 35600 | 35600 | 35600 | 35550 | 436 |
| 338 | 20250102 | 134700 | 10842101400 | 35600 | 35600 | 35600 | 35550 | 338 |
| 339 | 20250102 | 134600 | 10830070600 | 35650 | 35550 | 35650 | 35550 | 624 |
| 340 | 20250102 | 134500 | 10807851750 | 35600 | 35600 | 35650 | 35550 | 882 |
| 341 | 20250102 | 134400 | 10776452150 | 35600 | 35600 | 35600 | 35550 | 916 |
| 342 | 20250102 | 134300 | 10743843100 | 35600 | 35550 | 35600 | 35500 | 779 |
| 343 | 20250102 | 134200 | 10716133000 | 35500 | 35600 | 35600 | 35500 | 834 |
| 344 | 20250102 | 134100 | 10686481400 | 35550 | 35600 | 35600 | 35550 | 1921 |
| 345 | 20250102 | 134000 | 10618161950 | 35600 | 35600 | 35600 | 35550 | 910 |
| 346 | 20250102 | 133900 | 10585774150 | 35600 | 35550 | 35600 | 35550 | 416 |
| 347 | 20250102 | 133800 | 10570973450 | 35550 | 35550 | 35600 | 35500 | 683 |
| 348 | 20250102 | 133700 | 10546696600 | 35550 | 35500 | 35550 | 35500 | 973 |
| 349 | 20250102 | 133600 | 10512137200 | 35500 | 35550 | 35550 | 35500 | 654 |
| 350 | 20250102 | 133500 | 10488903200 | 35500 | 35500 | 35550 | 35500 | 551 |
| 351 | 20250102 | 133400 | 10469318900 | 35500 | 35450 | 35550 | 35450 | 406 |
| 352 | 20250102 | 133300 | 10454899400 | 35450 | 35500 | 35550 | 35450 | 3209 |
| 353 | 20250102 | 133200 | 10340899650 | 35500 | 35450 | 35500 | 35450 | 375 |
| 354 | 20250102 | 133100 | 10327591950 | 35450 | 35400 | 35500 | 35400 | 1444 |
| 355 | 20250102 | 133000 | 10276426750 | 35400 | 35400 | 35450 | 35350 | 193 |
| 356 | 20250102 | 132900 | 10269595150 | 35400 | 35400 | 35450 | 35350 | 1049 |
| 357 | 20250102 | 132800 | 10232448150 | 35450 | 35400 | 35450 | 35400 | 730 |
| 358 | 20250102 | 132700 | 10206588050 | 35400 | 35450 | 35500 | 35400 | 319 |
| 359 | 20250102 | 132600 | 10195278100 | 35450 | 35450 | 35500 | 35450 | 805 |
| 360 | 20250102 | 132500 | 10166715050 | 35450 | 35500 | 35500 | 35450 | 498 |
| 361 | 20250102 | 132400 | 10149039900 | 35500 | 35450 | 35500 | 35450 | 651 |
| 362 | 20250102 | 132300 | 10125952550 | 35500 | 35450 | 35500 | 35400 | 1277 |
| 363 | 20250102 | 132200 | 10080666750 | 35450 | 35450 | 35500 | 35400 | 479 |
| 364 | 20250102 | 132100 | 10063683900 | 35450 | 35500 | 35500 | 35400 | 987 |
| 365 | 20250102 | 132000 | 10028688200 | 35450 | 35450 | 35500 | 35450 | 594 |
| 366 | 20250102 | 131900 | 10007604250 | 35500 | 35450 | 35500 | 35450 | 735 |
| 367 | 20250102 | 131800 | 9981523950 | 35450 | 35450 | 35500 | 35450 | 130 |
| 368 | 20250102 | 131700 | 9976912450 | 35450 | 35450 | 35500 | 35450 | 413 |
| 369 | 20250102 | 131600 | 9962258350 | 35450 | 35450 | 35500 | 35450 | 464 |
| 370 | 20250102 | 131500 | 9945808200 | 35500 | 35500 | 35550 | 35450 | 1117 |
| 371 | 20250102 | 131400 | 9906140900 | 35550 | 35500 | 35550 | 35500 | 596 |
| 372 | 20250102 | 131300 | 9884960550 | 35500 | 35500 | 35550 | 35500 | 801 |
| 373 | 20250102 | 131200 | 9856507550 | 35500 | 35550 | 35550 | 35500 | 1345 |
| 374 | 20250102 | 131100 | 9808749600 | 35500 | 35500 | 35550 | 35500 | 582 |
| 375 | 20250102 | 131000 | 9788065850 | 35500 | 35500 | 35550 | 35450 | 2668 |
| 376 | 20250102 | 130900 | 9693339950 | 35550 | 35500 | 35550 | 35400 | 1390 |
| 377 | 20250102 | 130800 | 9643983850 | 35500 | 35350 | 35500 | 35350 | 5786 |
| 378 | 20250102 | 130700 | 9438820800 | 35350 | 35300 | 35450 | 35300 | 489 |
| 379 | 20250102 | 130600 | 9421514300 | 35300 | 35350 | 35350 | 35200 | 1455 |
| 380 | 20250102 | 130500 | 9370213150 | 35350 | 35300 | 35350 | 35200 | 455 |
| 381 | 20250102 | 130400 | 9354146300 | 35200 | 35300 | 35300 | 35200 | 1241 |
| 382 | 20250102 | 130300 | 9310424950 | 35300 | 35250 | 35300 | 35250 | 577 |
| 383 | 20250102 | 130200 | 9290075150 | 35250 | 35250 | 35350 | 35250 | 1253 |
| 384 | 20250102 | 130100 | 9245845250 | 35250 | 35300 | 35400 | 35250 | 1339 |
| 385 | 20250102 | 130000 | 9198555750 | 35300 | 35400 | 35450 | 35300 | 2235 |
| 386 | 20250102 | 125900 | 9119472800 | 35450 | 35400 | 35500 | 35400 | 419 |
| 387 | 20250102 | 125800 | 9104620600 | 35400 | 35400 | 35500 | 35400 | 3441 |
| 388 | 20250102 | 125700 | 8982614450 | 35400 | 35400 | 35400 | 35350 | 525 |
| 389 | 20250102 | 125600 | 8964043250 | 35400 | 35400 | 35400 | 35350 | 393 |
| 390 | 20250102 | 125500 | 8950133850 | 35400 | 35400 | 35450 | 35350 | 2018 |
| 391 | 20250102 | 125400 | 8878691000 | 35450 | 35300 | 35450 | 35300 | 3320 |
| 392 | 20250102 | 125300 | 8761164850 | 35250 | 35250 | 35400 | 35250 | 1969 |
| 393 | 20250102 | 125200 | 8691609650 | 35300 | 35300 | 35300 | 35250 | 291 |
| 394 | 20250102 | 125100 | 8681348200 | 35250 | 35250 | 35300 | 35250 | 370 |
| 395 | 20250102 | 125000 | 8668303950 | 35250 | 35200 | 35250 | 35200 | 913 |
| 396 | 20250102 | 124900 | 8636135950 | 35200 | 35350 | 35450 | 35200 | 8255 |
| 397 | 20250102 | 124800 | 8344367550 | 35350 | 35300 | 35400 | 35250 | 7582 |
| 398 | 20250102 | 124700 | 8076442300 | 35300 | 35200 | 35300 | 35200 | 951 |
| 399 | 20250102 | 124600 | 8042917050 | 35200 | 35250 | 35250 | 35200 | 511 |
| 400 | 20250102 | 124500 | 8024910000 | 35250 | 35250 | 35300 | 35200 | 1925 |
| 401 | 20250102 | 124400 | 7957093050 | 35250 | 35250 | 35300 | 35250 | 1897 |
| 402 | 20250102 | 124300 | 7890212600 | 35300 | 35250 | 35300 | 35250 | 1579 |
| 403 | 20250102 | 124200 | 7834542000 | 35300 | 35150 | 35300 | 35150 | 3662 |
| 404 | 20250102 | 124100 | 7705575950 | 35200 | 35100 | 35200 | 35100 | 3552 |
| 405 | 20250102 | 124000 | 7580723650 | 35050 | 35050 | 35100 | 35050 | 178 |
| 406 | 20250102 | 123900 | 7574480850 | 35100 | 35050 | 35100 | 35050 | 262 |
| 407 | 20250102 | 123800 | 7565286250 | 35100 | 35050 | 35100 | 35000 | 1106 |
| 408 | 20250102 | 123700 | 7526493300 | 35000 | 35000 | 35000 | 35000 | 594 |
| 409 | 20250102 | 123600 | 7505703300 | 35000 | 35000 | 35050 | 35000 | 136 |
| 410 | 20250102 | 123500 | 7500940700 | 35050 | 35050 | 35050 | 35050 | 57 |
| 411 | 20250102 | 123400 | 7498942850 | 35000 | 35000 | 35100 | 34950 | 987 |
| 412 | 20250102 | 123300 | 7464382850 | 34950 | 34950 | 35000 | 34900 | 363 |
| 413 | 20250102 | 123200 | 7451686200 | 34950 | 34850 | 35000 | 34850 | 771 |
| 414 | 20250102 | 123100 | 7424768100 | 34850 | 34950 | 34950 | 34850 | 1849 |
| 415 | 20250102 | 123000 | 7360238450 | 34950 | 34950 | 35000 | 34900 | 1613 |
| 416 | 20250102 | 122900 | 7303887650 | 35000 | 35050 | 35100 | 35000 | 2082 |
| 417 | 20250102 | 122800 | 7230922200 | 35050 | 35000 | 35050 | 35000 | 787 |
| 418 | 20250102 | 122700 | 7203357850 | 35050 | 35000 | 35050 | 34950 | 777 |
| 419 | 20250102 | 122600 | 7176154150 | 35000 | 35050 | 35050 | 34950 | 995 |
| 420 | 20250102 | 122500 | 7141333250 | 35050 | 35050 | 35100 | 34950 | 3277 |
| 421 | 20250102 | 122400 | 7026591300 | 35050 | 35100 | 35150 | 35000 | 2360 |
| 422 | 20250102 | 122300 | 6943855200 | 35150 | 34950 | 35200 | 34950 | 8325 |
| 423 | 20250102 | 122200 | 6651934850 | 35000 | 34900 | 35000 | 34900 | 5906 |
| 424 | 20250102 | 122100 | 6445463300 | 34950 | 34900 | 34950 | 34850 | 186 |
| 425 | 20250102 | 122000 | 6438970600 | 34900 | 34900 | 34950 | 34800 | 1205 |
| 426 | 20250102 | 121900 | 6396921850 | 34900 | 34850 | 34900 | 34800 | 5264 |
| 427 | 20250102 | 121800 | 6213376950 | 34850 | 34800 | 34850 | 34750 | 670 |
| 428 | 20250102 | 121700 | 6190056850 | 34850 | 34750 | 34850 | 34750 | 452 |
| 429 | 20250102 | 121600 | 6174330000 | 34800 | 34700 | 34800 | 34700 | 64 |
| 430 | 20250102 | 121500 | 6172103400 | 34800 | 34800 | 34800 | 34700 | 182 |
| 431 | 20250102 | 121400 | 6165777750 | 34800 | 34750 | 34850 | 34700 | 284 |
| 432 | 20250102 | 121300 | 6155894200 | 34750 | 34800 | 34850 | 34700 | 532 |
| 433 | 20250102 | 121200 | 6137394900 | 34800 | 34800 | 34850 | 34750 | 1113 |
| 434 | 20250102 | 121100 | 6098708150 | 34850 | 34850 | 34850 | 34750 | 515 |
| 435 | 20250102 | 121000 | 6080783600 | 34850 | 34850 | 34900 | 34800 | 2023 |
| 436 | 20250102 | 120900 | 6010348250 | 34850 | 34750 | 34900 | 34700 | 2786 |
| 437 | 20250102 | 120800 | 5913368850 | 34750 | 34650 | 34750 | 34650 | 1689 |
| 438 | 20250102 | 120700 | 5854756800 | 34650 | 34650 | 34650 | 34600 | 432 |
| 439 | 20250102 | 120600 | 5839788350 | 34650 | 34650 | 34650 | 34550 | 148 |
| 440 | 20250102 | 120500 | 5834660850 | 34650 | 34550 | 34650 | 34500 | 643 |
| 441 | 20250102 | 120400 | 5812435550 | 34550 | 34550 | 34600 | 34500 | 657 |
| 442 | 20250102 | 120300 | 5789720750 | 34550 | 34550 | 34550 | 34500 | 403 |
| 443 | 20250102 | 120200 | 5775806450 | 34550 | 34600 | 34600 | 34550 | 62 |
| 444 | 20250102 | 120100 | 5773663500 | 34550 | 34500 | 34600 | 34500 | 172 |
| 445 | 20250102 | 120000 | 5767722500 | 34500 | 34550 | 34600 | 34500 | 87 |
| 446 | 20250102 | 115900 | 5764716800 | 34550 | 34500 | 34550 | 34500 | 421 |
| 447 | 20250102 | 115800 | 5750187000 | 34500 | 34450 | 34500 | 34450 | 267 |
| 448 | 20250102 | 115700 | 5740976300 | 34450 | 34450 | 34500 | 34400 | 200 |
| 449 | 20250102 | 115600 | 5734084050 | 34500 | 34450 | 34500 | 34450 | 629 |
| 450 | 20250102 | 115500 | 5712407900 | 34450 | 34400 | 34450 | 34400 | 198 |
| 451 | 20250102 | 115400 | 5705592450 | 34450 | 34400 | 34450 | 34350 | 275 |
| 452 | 20250102 | 115300 | 5696136100 | 34400 | 34450 | 34450 | 34400 | 63 |
| 453 | 20250102 | 115200 | 5693965850 | 34450 | 34400 | 34450 | 34400 | 45 |
| 454 | 20250102 | 115100 | 5692416950 | 34450 | 34500 | 34500 | 34350 | 55 |
| 455 | 20250102 | 115000 | 5690524850 | 34500 | 34450 | 34500 | 34450 | 223 |
| 456 | 20250102 | 114900 | 5682833950 | 34500 | 34250 | 34500 | 34250 | 212 |
| 457 | 20250102 | 114800 | 5675533850 | 34400 | 34350 | 34400 | 34250 | 603 |
| 458 | 20250102 | 114700 | 5654805200 | 34350 | 34350 | 34350 | 34350 | 93 |
| 459 | 20250102 | 114600 | 5651610650 | 34400 | 34400 | 34400 | 34250 | 29 |
| 460 | 20250102 | 114500 | 5650615650 | 34400 | 34250 | 34400 | 34200 | 656 |
| 461 | 20250102 | 114400 | 5628141100 | 34200 | 34250 | 34250 | 34200 | 129 |
| 462 | 20250102 | 114300 | 5623728100 | 34250 | 34200 | 34250 | 34200 | 113 |
| 463 | 20250102 | 114200 | 5619858100 | 34250 | 34350 | 34400 | 34250 | 1002 |
| 464 | 20250102 | 114100 | 5585489450 | 34350 | 34400 | 34400 | 34350 | 19 |
| 465 | 20250102 | 114000 | 5584836450 | 34400 | 34350 | 34400 | 34350 | 203 |
| 466 | 20250102 | 113900 | 5577854950 | 34350 | 34400 | 34450 | 34350 | 292 |
| 467 | 20250102 | 113800 | 5567807100 | 34350 | 34300 | 34350 | 34300 | 62 |
| 468 | 20250102 | 113700 | 5565677450 | 34350 | 34350 | 34400 | 34350 | 251 |
| 469 | 20250102 | 113600 | 5557053800 | 34350 | 34400 | 34450 | 34350 | 374 |
| 470 | 20250102 | 113500 | 5544179000 | 34350 | 34350 | 34350 | 34350 | 1 |
| 471 | 20250102 | 113400 | 5544144650 | 34350 | 34350 | 34450 | 34300 | 212 |
| 472 | 20250102 | 113300 | 5536863100 | 34350 | 34400 | 34400 | 34350 | 202 |
| 473 | 20250102 | 113200 | 5529914600 | 34500 | 34300 | 34500 | 34300 | 1007 |
| 474 | 20250102 | 113100 | 5495246300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 475 | 20250102 | 113000 | 5495246300 | 34300 | 34250 | 34400 | 34250 | 153 |
| 476 | 20250102 | 112900 | 5489992700 | 34400 | 34250 | 34400 | 34250 | 442 |
| 477 | 20250102 | 112800 | 5474823250 | 34250 | 34300 | 34300 | 34250 | 430 |
| 478 | 20250102 | 112700 | 5460094550 | 34300 | 34300 | 34400 | 34300 | 252 |
| 479 | 20250102 | 112600 | 5451446950 | 34350 | 34300 | 34400 | 34300 | 280 |
| 480 | 20250102 | 112500 | 5441822850 | 34300 | 34350 | 34350 | 34300 | 244 |
| 481 | 20250102 | 112400 | 5433452450 | 34300 | 34350 | 34400 | 34300 | 151 |
| 482 | 20250102 | 112300 | 5428264850 | 34350 | 34350 | 34350 | 34250 | 418 |
| 483 | 20250102 | 112200 | 5413924250 | 34350 | 34300 | 34400 | 34300 | 687 |
| 484 | 20250102 | 112100 | 5390355150 | 34300 | 34350 | 34400 | 34300 | 213 |
| 485 | 20250102 | 112000 | 5383037400 | 34350 | 34350 | 34350 | 34350 | 31 |
| 486 | 20250102 | 111900 | 5381972550 | 34350 | 34300 | 34350 | 34300 | 30 |
| 487 | 20250102 | 111800 | 5380942950 | 34400 | 34250 | 34400 | 34250 | 557 |
| 488 | 20250102 | 111700 | 5361853600 | 34250 | 34250 | 34400 | 34250 | 2107 |
| 489 | 20250102 | 111600 | 5289618700 | 34250 | 34200 | 34300 | 34150 | 2608 |
| 490 | 20250102 | 111500 | 5200407400 | 34200 | 34300 | 34300 | 34200 | 298 |
| 491 | 20250102 | 111400 | 5190205650 | 34300 | 34300 | 34300 | 34250 | 2213 |
| 492 | 20250102 | 111300 | 5114386200 | 34400 | 34400 | 34450 | 34300 | 2896 |
| 493 | 20250102 | 111200 | 5014907650 | 34500 | 34400 | 34500 | 34400 | 502 |
| 494 | 20250102 | 111100 | 4997629050 | 34400 | 34300 | 34400 | 34300 | 304 |
| 495 | 20250102 | 111000 | 4987183200 | 34300 | 34450 | 34450 | 34300 | 2131 |
| 496 | 20250102 | 110900 | 4914020800 | 34400 | 34400 | 34550 | 34400 | 654 |
| 497 | 20250102 | 110800 | 4891520250 | 34550 | 34400 | 34600 | 34400 | 1420 |
| 498 | 20250102 | 110700 | 4842573200 | 34450 | 34400 | 34450 | 34350 | 247 |
| 499 | 20250102 | 110600 | 4834087850 | 34350 | 34450 | 34450 | 34350 | 595 |
| 500 | 20250102 | 110500 | 4813619200 | 34400 | 34450 | 34500 | 34400 | 334 |
| 501 | 20250102 | 110400 | 4802101400 | 34350 | 34300 | 34500 | 34300 | 783 |
| 502 | 20250102 | 110300 | 4775139700 | 34300 | 34300 | 34350 | 34300 | 319 |
| 503 | 20250102 | 110200 | 4764196300 | 34250 | 34250 | 34350 | 34250 | 107 |
| 504 | 20250102 | 110100 | 4760523950 | 34250 | 34300 | 34350 | 34250 | 506 |
| 505 | 20250102 | 110000 | 4743166950 | 34350 | 34500 | 34500 | 34250 | 2976 |
| 506 | 20250102 | 105900 | 4640983450 | 34500 | 34400 | 34550 | 34400 | 623 |
| 507 | 20250102 | 105800 | 4619508850 | 34350 | 34400 | 34450 | 34350 | 289 |
| 508 | 20250102 | 105700 | 4609572050 | 34400 | 34400 | 34400 | 34400 | 91 |
| 509 | 20250102 | 105600 | 4606441650 | 34450 | 34350 | 34450 | 34350 | 361 |
| 510 | 20250102 | 105500 | 4594013650 | 34350 | 34450 | 34450 | 34350 | 1034 |
| 511 | 20250102 | 105400 | 4558452850 | 34450 | 34550 | 34550 | 34400 | 1387 |
| 512 | 20250102 | 105300 | 4510609300 | 34550 | 34450 | 34600 | 34450 | 689 |
| 513 | 20250102 | 105200 | 4486848400 | 34400 | 34600 | 34600 | 34400 | 1973 |
| 514 | 20250102 | 105100 | 4418747550 | 34600 | 34500 | 34600 | 34500 | 314 |
| 515 | 20250102 | 105000 | 4407889600 | 34550 | 34550 | 34600 | 34550 | 221 |
| 516 | 20250102 | 104900 | 4400245600 | 34550 | 34400 | 34550 | 34400 | 208 |
| 517 | 20250102 | 104800 | 4393072100 | 34450 | 34400 | 34500 | 34400 | 317 |
| 518 | 20250102 | 104700 | 4382145850 | 34350 | 34400 | 34400 | 34350 | 660 |
| 519 | 20250102 | 104600 | 4359449150 | 34400 | 34500 | 34500 | 34400 | 2063 |
| 520 | 20250102 | 104500 | 4288373750 | 34500 | 34500 | 34550 | 34500 | 1442 |
| 521 | 20250102 | 104400 | 4238570400 | 34500 | 34650 | 34650 | 34500 | 764 |
| 522 | 20250102 | 104300 | 4212204300 | 34650 | 34550 | 34650 | 34500 | 339 |
| 523 | 20250102 | 104200 | 4200473000 | 34500 | 34600 | 34650 | 34500 | 891 |
| 524 | 20250102 | 104100 | 4169668350 | 34600 | 34600 | 34650 | 34550 | 313 |
| 525 | 20250102 | 104000 | 4158838550 | 34600 | 34500 | 34750 | 34500 | 1967 |
| 526 | 20250102 | 103900 | 4090747350 | 34500 | 34500 | 34550 | 34450 | 959 |
| 527 | 20250102 | 103800 | 4057655650 | 34500 | 34400 | 34550 | 34400 | 3257 |
| 528 | 20250102 | 103700 | 3945427450 | 34400 | 34250 | 34450 | 34250 | 764 |
| 529 | 20250102 | 103600 | 3919195650 | 34250 | 34250 | 34300 | 34250 | 1415 |
| 530 | 20250102 | 103500 | 3870727950 | 34250 | 34400 | 34400 | 34250 | 1013 |
| 531 | 20250102 | 103400 | 3835982800 | 34350 | 34350 | 34350 | 34300 | 154 |
| 532 | 20250102 | 103300 | 3830692950 | 34350 | 34450 | 34500 | 34350 | 425 |
| 533 | 20250102 | 103200 | 3816068650 | 34450 | 34500 | 34500 | 34450 | 120 |
| 534 | 20250102 | 103100 | 3811933750 | 34400 | 34250 | 34550 | 34250 | 2646 |
| 535 | 20250102 | 103000 | 3721034200 | 34250 | 34400 | 34550 | 34250 | 2635 |
| 536 | 20250102 | 102900 | 3630563800 | 34500 | 34450 | 34500 | 34400 | 590 |
| 537 | 20250102 | 102800 | 3610231750 | 34450 | 34550 | 34600 | 34400 | 1495 |
| 538 | 20250102 | 102700 | 3558744550 | 34600 | 34500 | 34650 | 34400 | 3051 |
| 539 | 20250102 | 102600 | 3453480250 | 34650 | 34550 | 34650 | 34500 | 968 |
| 540 | 20250102 | 102500 | 3420026150 | 34550 | 34500 | 34550 | 34400 | 1927 |
| 541 | 20250102 | 102400 | 3353565500 | 34500 | 34450 | 34500 | 34400 | 220 |
| 542 | 20250102 | 102300 | 3345982150 | 34400 | 34550 | 34550 | 34350 | 347 |
| 543 | 20250102 | 102200 | 3334037850 | 34550 | 34400 | 34550 | 34350 | 1099 |
| 544 | 20250102 | 102100 | 3296174900 | 34400 | 34400 | 34400 | 34350 | 407 |
| 545 | 20250102 | 102000 | 3282188250 | 34350 | 34400 | 34500 | 34250 | 2345 |
| 546 | 20250102 | 101900 | 3201700900 | 34400 | 34500 | 34700 | 34350 | 2642 |
| 547 | 20250102 | 101800 | 3110713150 | 34500 | 34700 | 34700 | 34450 | 5597 |
| 548 | 20250102 | 101700 | 2917197350 | 34750 | 34800 | 34900 | 34650 | 3833 |
| 549 | 20250102 | 101600 | 2783837450 | 34650 | 34650 | 34800 | 34600 | 3607 |
| 550 | 20250102 | 101500 | 2658769900 | 34650 | 34750 | 34800 | 34650 | 3277 |
| 551 | 20250102 | 101400 | 2544951650 | 34800 | 34800 | 34900 | 34750 | 1064 |
| 552 | 20250102 | 101300 | 2507903450 | 34750 | 34850 | 34950 | 34700 | 2365 |
| 553 | 20250102 | 101200 | 2425667450 | 34800 | 34800 | 35000 | 34800 | 12036 |
| 554 | 20250102 | 101100 | 2005686800 | 34800 | 34900 | 34900 | 34750 | 4016 |
| 555 | 20250102 | 101000 | 1865685700 | 34750 | 34800 | 34950 | 34650 | 6926 |
| 556 | 20250102 | 100900 | 1624455600 | 34850 | 34500 | 35000 | 34450 | 8968 |
| 557 | 20250102 | 100800 | 1312449900 | 34500 | 34300 | 34500 | 34300 | 3055 |
| 558 | 20250102 | 100700 | 1207257550 | 34300 | 34350 | 34350 | 34250 | 1243 |
| 559 | 20250102 | 100600 | 1164603850 | 34350 | 34250 | 34350 | 34200 | 2084 |
| 560 | 20250102 | 100500 | 1093113050 | 34250 | 34350 | 34450 | 34200 | 9908 |
| 561 | 20250102 | 100400 | 753005350 | 34350 | 34150 | 34550 | 34150 | 6464 |
| 562 | 20250102 | 100300 | 530809600 | 34150 | 34000 | 34150 | 33900 | 1525 |
| 563 | 20250102 | 100200 | 478930350 | 34050 | 33750 | 34050 | 33600 | 1925 |
| 564 | 20250102 | 100100 | 413854650 | 33750 | 33650 | 33900 | 33600 | 4725 |
| 565 | 20250102 | 100000 | 254293650 | 33800 | 33800 | 33850 | 33650 | 6456 |