27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 184600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 782 |
| 3 | 20250102 | 184500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20250102 | 184400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20250102 | 184300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20250102 | 184200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20250102 | 184100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20250102 | 184000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20250102 | 183900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20250102 | 183800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20250102 | 183700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20250102 | 183600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20250102 | 183500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20250102 | 183400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20250102 | 183300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20250102 | 183200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20250102 | 183100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20250102 | 183000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20250102 | 182900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20250102 | 182800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20250102 | 182700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20250102 | 182600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20250102 | 182500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20250102 | 182400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20250102 | 182300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20250102 | 182200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20250102 | 182100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20250102 | 182000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20250102 | 181900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20250102 | 181800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20250102 | 181700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20250102 | 181600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 782 |
| 33 | 20250102 | 181500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20250102 | 181400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20250102 | 181300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20250102 | 181200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20250102 | 181100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20250102 | 181000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20250102 | 180900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20250102 | 180800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20250102 | 180700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20250102 | 180600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20250102 | 180500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20250102 | 180400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20250102 | 180300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20250102 | 180200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20250102 | 180100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20250102 | 180000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20250102 | 175900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20250102 | 175800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20250102 | 175700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20250102 | 175600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20250102 | 175500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20250102 | 175400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20250102 | 175300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20250102 | 175200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20250102 | 175100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20250102 | 175000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20250102 | 174900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20250102 | 174800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20250102 | 174700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20250102 | 174600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 782 |
| 63 | 20250102 | 174500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20250102 | 174400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20250102 | 174300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20250102 | 174200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20250102 | 174100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20250102 | 174000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20250102 | 173900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20250102 | 173800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20250102 | 173700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20250102 | 173600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20250102 | 173500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20250102 | 173400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20250102 | 173300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20250102 | 173200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20250102 | 173100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20250102 | 173000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20250102 | 172900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20250102 | 172800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20250102 | 172700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20250102 | 172600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20250102 | 172500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20250102 | 172400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20250102 | 172300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20250102 | 172200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20250102 | 172100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20250102 | 172000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20250102 | 171900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20250102 | 171800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20250102 | 171700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20250102 | 171600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 782 |
| 93 | 20250102 | 171500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20250102 | 171400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20250102 | 171300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20250102 | 171200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20250102 | 171100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20250102 | 171000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20250102 | 170900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20250102 | 170800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20250102 | 170700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20250102 | 170600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20250102 | 170500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20250102 | 170400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20250102 | 170300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20250102 | 170200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20250102 | 170100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20250102 | 170000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20250102 | 165900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20250102 | 165800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20250102 | 165700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20250102 | 165600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20250102 | 165500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20250102 | 165400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20250102 | 165300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20250102 | 165200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20250102 | 165100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20250102 | 165000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20250102 | 164900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20250102 | 164800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20250102 | 164700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20250102 | 164600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 782 |
| 123 | 20250102 | 164500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20250102 | 164400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20250102 | 164300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20250102 | 164200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20250102 | 164100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20250102 | 164000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20250102 | 163900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20250102 | 163800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20250102 | 163700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20250102 | 163600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20250102 | 163500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20250102 | 163400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20250102 | 163300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20250102 | 163200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20250102 | 163100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20250102 | 163000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20250102 | 162900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20250102 | 162800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20250102 | 162700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20250102 | 162600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20250102 | 162500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20250102 | 162400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20250102 | 162300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20250102 | 162200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20250102 | 162100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20250102 | 162000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20250102 | 161900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20250102 | 161800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20250102 | 161700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20250102 | 161600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 782 |
| 153 | 20250102 | 161500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20250102 | 161400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20250102 | 161300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20250102 | 161200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20250102 | 161100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20250102 | 161000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20250102 | 160900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20250102 | 160800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20250102 | 160700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20250102 | 160600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20250102 | 160500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20250102 | 160400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20250102 | 160300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20250102 | 160200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20250102 | 160100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20250102 | 160000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20250102 | 155900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20250102 | 155800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20250102 | 155700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20250102 | 155600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20250102 | 155500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20250102 | 155400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20250102 | 155300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20250102 | 155200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20250102 | 155100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20250102 | 155000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20250102 | 154900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20250102 | 154800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20250102 | 154700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20250102 | 154600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 782 |
| 183 | 20250102 | 154500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20250102 | 154400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20250102 | 154300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20250102 | 154200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20250102 | 154100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20250102 | 154000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20250102 | 153900 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20250102 | 153800 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20250102 | 153700 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20250102 | 153600 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20250102 | 153500 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20250102 | 153400 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20250102 | 153300 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20250102 | 153200 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20250102 | 153100 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20250102 | 153000 | 1034241150 | 33200 | 33200 | 33200 | 33200 | 782 |
| 199 | 20250102 | 152900 | 1008278750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 200 | 20250102 | 152800 | 1008278750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 201 | 20250102 | 152700 | 1008278750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 202 | 20250102 | 152600 | 1008278750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 203 | 20250102 | 152500 | 1008278750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 204 | 20250102 | 152400 | 1008278750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 205 | 20250102 | 152300 | 1008278750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 206 | 20250102 | 152200 | 1008278750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 207 | 20250102 | 152100 | 1008278750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 208 | 20250102 | 152000 | 1008278750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 209 | 20250102 | 151900 | 1008278750 | 33300 | 33250 | 33300 | 33250 | 99 |
| 210 | 20250102 | 151800 | 1004983600 | 33250 | 33300 | 33300 | 33250 | 7 |
| 211 | 20250102 | 151700 | 1004750750 | 33200 | 33250 | 33250 | 33200 | 119 |
| 212 | 20250102 | 151600 | 1000799700 | 33300 | 33300 | 33300 | 33300 | 101 |
| 213 | 20250102 | 151500 | 997436400 | 33300 | 33300 | 33300 | 33250 | 201 |
| 214 | 20250102 | 151400 | 990743150 | 33300 | 33200 | 33300 | 33200 | 52 |
| 215 | 20250102 | 151300 | 989013550 | 33200 | 33200 | 33300 | 33200 | 65 |
| 216 | 20250102 | 151200 | 986854050 | 33500 | 33500 | 33500 | 33100 | 787 |
| 217 | 20250102 | 151100 | 960778250 | 33500 | 33500 | 33500 | 33250 | 31 |
| 218 | 20250102 | 151000 | 959744850 | 33500 | 33250 | 33500 | 33250 | 12 |
| 219 | 20250102 | 150900 | 959345600 | 33250 | 33300 | 33300 | 33250 | 40 |
| 220 | 20250102 | 150800 | 958015400 | 33250 | 33300 | 33300 | 33250 | 23 |
| 221 | 20250102 | 150700 | 957249650 | 33300 | 33500 | 33500 | 33300 | 25 |
| 222 | 20250102 | 150600 | 956413550 | 33500 | 33500 | 33500 | 33250 | 102 |
| 223 | 20250102 | 150500 | 953021550 | 33500 | 33500 | 33500 | 33500 | 61 |
| 224 | 20250102 | 150400 | 950978050 | 33500 | 33500 | 33500 | 33500 | 1 |
| 225 | 20250102 | 150300 | 950944550 | 33500 | 33350 | 33500 | 33350 | 120 |
| 226 | 20250102 | 150200 | 946942400 | 33350 | 33400 | 33400 | 33350 | 41 |
| 227 | 20250102 | 150100 | 945573500 | 33400 | 33400 | 33400 | 33400 | 14 |
| 228 | 20250102 | 150000 | 945105900 | 33400 | 33350 | 33400 | 33150 | 93 |
| 229 | 20250102 | 145900 | 942002900 | 33350 | 33400 | 33400 | 33100 | 580 |
| 230 | 20250102 | 145800 | 922760800 | 33400 | 33400 | 33400 | 33400 | 10 |
| 231 | 20250102 | 145700 | 922426800 | 33400 | 33500 | 33500 | 33400 | 4 |
| 232 | 20250102 | 145600 | 922293100 | 33500 | 33500 | 33500 | 33500 | 74 |
| 233 | 20250102 | 145500 | 919814100 | 33550 | 33550 | 33550 | 33550 | 4 |
| 234 | 20250102 | 145400 | 919679900 | 33500 | 33500 | 33500 | 33500 | 7 |
| 235 | 20250102 | 145300 | 919445400 | 33500 | 33500 | 33500 | 33500 | 76 |
| 236 | 20250102 | 145200 | 916899400 | 33500 | 33500 | 33500 | 33500 | 1 |
| 237 | 20250102 | 145100 | 916865900 | 33500 | 33500 | 33500 | 33500 | 2 |
| 238 | 20250102 | 145000 | 916798900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20250102 | 144900 | 916798900 | 33500 | 33500 | 33500 | 33500 | 16 |
| 240 | 20250102 | 144800 | 916262900 | 33500 | 33500 | 33500 | 33500 | 15 |
| 241 | 20250102 | 144700 | 915760400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20250102 | 144600 | 915760400 | 33500 | 33500 | 33500 | 33500 | 7 |
| 243 | 20250102 | 144500 | 915525900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 244 | 20250102 | 144400 | 915525900 | 33550 | 33500 | 33550 | 33200 | 102 |
| 245 | 20250102 | 144300 | 912130150 | 33500 | 33550 | 33550 | 33500 | 134 |
| 246 | 20250102 | 144200 | 907640500 | 33500 | 33450 | 33500 | 33450 | 392 |
| 247 | 20250102 | 144100 | 894510300 | 33500 | 33450 | 33500 | 33350 | 197 |
| 248 | 20250102 | 144000 | 887927000 | 33500 | 33500 | 33500 | 33500 | 26 |
| 249 | 20250102 | 143900 | 887056000 | 33550 | 33600 | 33600 | 33450 | 451 |
| 250 | 20250102 | 143800 | 871924900 | 33550 | 33550 | 33550 | 33550 | 101 |
| 251 | 20250102 | 143700 | 868536350 | 33550 | 33450 | 33550 | 33450 | 416 |
| 252 | 20250102 | 143600 | 854601350 | 33350 | 33450 | 33450 | 33350 | 57 |
| 253 | 20250102 | 143500 | 852695200 | 33350 | 33350 | 33400 | 33350 | 356 |
| 254 | 20250102 | 143400 | 840815000 | 33350 | 33350 | 33350 | 33350 | 209 |
| 255 | 20250102 | 143300 | 833844850 | 33350 | 33350 | 33350 | 33350 | 1 |
| 256 | 20250102 | 143200 | 833811500 | 33300 | 33300 | 33300 | 33300 | 22 |
| 257 | 20250102 | 143100 | 833078900 | 33300 | 33200 | 33300 | 33200 | 487 |
| 258 | 20250102 | 143000 | 816892700 | 33100 | 33100 | 33100 | 33100 | 55 |
| 259 | 20250102 | 142900 | 815072200 | 33200 | 33200 | 33200 | 33200 | 100 |
| 260 | 20250102 | 142800 | 811752200 | 33200 | 33200 | 33200 | 33200 | 53 |
| 261 | 20250102 | 142700 | 809992600 | 33200 | 33200 | 33200 | 33200 | 28 |
| 262 | 20250102 | 142600 | 809063000 | 33250 | 33250 | 33250 | 33250 | 1 |
| 263 | 20250102 | 142500 | 809029750 | 33250 | 33250 | 33250 | 33250 | 16 |
| 264 | 20250102 | 142400 | 808497750 | 33250 | 33250 | 33250 | 33250 | 11 |
| 265 | 20250102 | 142300 | 808132000 | 33250 | 33250 | 33250 | 33250 | 1 |
| 266 | 20250102 | 142200 | 808098750 | 33200 | 33200 | 33200 | 33200 | 19 |
| 267 | 20250102 | 142100 | 807467950 | 33200 | 33200 | 33200 | 33200 | 1 |
| 268 | 20250102 | 142000 | 807434750 | 33250 | 33250 | 33250 | 33250 | 10 |
| 269 | 20250102 | 141900 | 807102250 | 33250 | 33250 | 33250 | 33250 | 2 |
| 270 | 20250102 | 141800 | 807035750 | 33250 | 33250 | 33250 | 33250 | 1 |
| 271 | 20250102 | 141700 | 807002500 | 33100 | 33100 | 33100 | 33100 | 18 |
| 272 | 20250102 | 141600 | 806406700 | 33100 | 33150 | 33150 | 33100 | 162 |
| 273 | 20250102 | 141500 | 801036450 | 33100 | 33100 | 33100 | 33100 | 20 |
| 274 | 20250102 | 141400 | 800374450 | 33100 | 33100 | 33100 | 33100 | 60 |
| 275 | 20250102 | 141300 | 798388450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 276 | 20250102 | 141200 | 798388450 | 33050 | 33050 | 33050 | 33050 | 18 |
| 277 | 20250102 | 141100 | 797793550 | 33050 | 33050 | 33050 | 33050 | 58 |
| 278 | 20250102 | 141000 | 795876650 | 33000 | 33000 | 33000 | 33000 | 19 |
| 279 | 20250102 | 140900 | 795249650 | 33050 | 33050 | 33050 | 33050 | 4 |
| 280 | 20250102 | 140800 | 795117450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 281 | 20250102 | 140700 | 795117450 | 33000 | 33000 | 33000 | 33000 | 43 |
| 282 | 20250102 | 140600 | 793698450 | 33050 | 33050 | 33050 | 33050 | 1 |
| 283 | 20250102 | 140500 | 793665400 | 33050 | 33000 | 33050 | 33000 | 22 |
| 284 | 20250102 | 140400 | 792939250 | 33050 | 33050 | 33050 | 33050 | 32 |
| 285 | 20250102 | 140300 | 791881650 | 33100 | 33100 | 33100 | 33100 | 1 |
| 286 | 20250102 | 140200 | 791848550 | 33050 | 33050 | 33050 | 33050 | 18 |
| 287 | 20250102 | 140100 | 791253650 | 33100 | 33050 | 33100 | 33050 | 17 |
| 288 | 20250102 | 140000 | 790691750 | 33050 | 33000 | 33050 | 33000 | 102 |
| 289 | 20250102 | 135900 | 787321550 | 33050 | 33050 | 33050 | 33050 | 0 |
| 290 | 20250102 | 135800 | 787321550 | 33050 | 33100 | 33100 | 33050 | 52 |
| 291 | 20250102 | 135700 | 785602900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 292 | 20250102 | 135600 | 785602900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 293 | 20250102 | 135500 | 785602900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 294 | 20250102 | 135400 | 785602900 | 33100 | 33100 | 33100 | 33100 | 1 |
| 295 | 20250102 | 135300 | 785569800 | 33100 | 33100 | 33100 | 33100 | 1 |
| 296 | 20250102 | 135200 | 785536700 | 33100 | 33100 | 33100 | 33100 | 4 |
| 297 | 20250102 | 135100 | 785404300 | 33100 | 33050 | 33100 | 33050 | 44 |
| 298 | 20250102 | 135000 | 783949400 | 33000 | 33000 | 33000 | 33000 | 19 |
| 299 | 20250102 | 134900 | 783322400 | 33000 | 33000 | 33000 | 33000 | 1 |
| 300 | 20250102 | 134800 | 783289400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 301 | 20250102 | 134700 | 783289400 | 33100 | 33100 | 33100 | 33100 | 11 |
| 302 | 20250102 | 134600 | 782925300 | 33100 | 33100 | 33100 | 33100 | 10 |
| 303 | 20250102 | 134500 | 782594300 | 33150 | 33100 | 33150 | 33100 | 50 |
| 304 | 20250102 | 134400 | 780939000 | 33100 | 33100 | 33100 | 33100 | 225 |
| 305 | 20250102 | 134300 | 773491500 | 33100 | 33000 | 33100 | 33000 | 74 |
| 306 | 20250102 | 134200 | 771048400 | 33000 | 33000 | 33000 | 33000 | 6 |
| 307 | 20250102 | 134100 | 770850400 | 33000 | 33000 | 33000 | 33000 | 2 |
| 308 | 20250102 | 134000 | 770784400 | 32950 | 32950 | 32950 | 32950 | 18 |
| 309 | 20250102 | 133900 | 770191300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 310 | 20250102 | 133800 | 770191300 | 32950 | 32950 | 32950 | 32950 | 203 |
| 311 | 20250102 | 133700 | 763502450 | 32950 | 33000 | 33000 | 32950 | 20 |
| 312 | 20250102 | 133600 | 762843350 | 33000 | 33000 | 33000 | 32950 | 12 |
| 313 | 20250102 | 133500 | 762447400 | 33000 | 32950 | 33000 | 32950 | 22 |
| 314 | 20250102 | 133400 | 761722300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 315 | 20250102 | 133300 | 761722300 | 32950 | 32950 | 32950 | 32950 | 5 |
| 316 | 20250102 | 133200 | 761557550 | 33000 | 33000 | 33000 | 33000 | 5 |
| 317 | 20250102 | 133100 | 761392550 | 33000 | 33000 | 33000 | 33000 | 30 |
| 318 | 20250102 | 133000 | 760402550 | 33000 | 33050 | 33100 | 33000 | 219 |
| 319 | 20250102 | 132900 | 753169700 | 33000 | 33000 | 33000 | 33000 | 40 |
| 320 | 20250102 | 132800 | 751849700 | 33000 | 33050 | 33050 | 33000 | 15 |
| 321 | 20250102 | 132700 | 751354650 | 33050 | 33050 | 33050 | 33050 | 33 |
| 322 | 20250102 | 132600 | 750264000 | 33050 | 33000 | 33050 | 33000 | 8 |
| 323 | 20250102 | 132500 | 749999950 | 33050 | 33050 | 33050 | 33050 | 1 |
| 324 | 20250102 | 132400 | 749966900 | 33000 | 33000 | 33000 | 33000 | 116 |
| 325 | 20250102 | 132300 | 746138900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 326 | 20250102 | 132200 | 746138900 | 32900 | 32950 | 32950 | 32900 | 96 |
| 327 | 20250102 | 132100 | 742976850 | 32950 | 32950 | 32950 | 32950 | 1 |
| 328 | 20250102 | 132000 | 742943900 | 33000 | 33000 | 33000 | 33000 | 10 |
| 329 | 20250102 | 131900 | 742613900 | 33000 | 33000 | 33000 | 33000 | 20 |
| 330 | 20250102 | 131800 | 741953900 | 32950 | 32950 | 32950 | 32950 | 292 |
| 331 | 20250102 | 131700 | 732332500 | 32950 | 32950 | 32950 | 32950 | 37 |
| 332 | 20250102 | 131600 | 731113350 | 33000 | 33050 | 33050 | 33000 | 180 |
| 333 | 20250102 | 131500 | 725172800 | 33050 | 33000 | 33100 | 33000 | 26 |
| 334 | 20250102 | 131400 | 724313450 | 33100 | 33100 | 33100 | 33100 | 1 |
| 335 | 20250102 | 131300 | 724280350 | 33100 | 33000 | 33100 | 33000 | 23 |
| 336 | 20250102 | 131200 | 723521150 | 33000 | 33050 | 33100 | 33000 | 112 |
| 337 | 20250102 | 131100 | 719819250 | 33050 | 33050 | 33050 | 33050 | 1 |
| 338 | 20250102 | 131000 | 719786200 | 33050 | 33050 | 33050 | 33050 | 18 |
| 339 | 20250102 | 130900 | 719191300 | 33050 | 33050 | 33050 | 33050 | 2 |
| 340 | 20250102 | 130800 | 719125200 | 33050 | 33050 | 33050 | 33050 | 25 |
| 341 | 20250102 | 130700 | 718298950 | 33050 | 33050 | 33050 | 33050 | 14 |
| 342 | 20250102 | 130600 | 717836250 | 33050 | 33050 | 33050 | 33000 | 9 |
| 343 | 20250102 | 130500 | 717538850 | 33000 | 33000 | 33000 | 33000 | 23 |
| 344 | 20250102 | 130400 | 716779850 | 33050 | 32950 | 33050 | 32950 | 20 |
| 345 | 20250102 | 130300 | 716119650 | 32950 | 33050 | 33050 | 32950 | 10 |
| 346 | 20250102 | 130200 | 715789250 | 33050 | 32950 | 33050 | 32950 | 5 |
| 347 | 20250102 | 130100 | 715624100 | 33050 | 32950 | 33050 | 32950 | 72 |
| 348 | 20250102 | 130000 | 713249600 | 33050 | 32950 | 33050 | 32950 | 37 |
| 349 | 20250102 | 125900 | 712028850 | 33050 | 32950 | 33050 | 32950 | 3 |
| 350 | 20250102 | 125800 | 711929850 | 32950 | 32950 | 33050 | 32950 | 23 |
| 351 | 20250102 | 125700 | 711171850 | 33050 | 32900 | 33050 | 32900 | 3 |
| 352 | 20250102 | 125600 | 711072850 | 33000 | 32850 | 33000 | 32850 | 11 |
| 353 | 20250102 | 125500 | 710711050 | 32850 | 32850 | 32950 | 32850 | 256 |
| 354 | 20250102 | 125400 | 702301350 | 32950 | 32850 | 32950 | 32850 | 5 |
| 355 | 20250102 | 125300 | 702136700 | 32950 | 32850 | 32950 | 32850 | 43 |
| 356 | 20250102 | 125200 | 700723150 | 32900 | 32950 | 32950 | 32850 | 248 |
| 357 | 20250102 | 125100 | 692566100 | 32900 | 32950 | 32950 | 32900 | 3 |
| 358 | 20250102 | 125000 | 692467350 | 32900 | 32950 | 32950 | 32900 | 38 |
| 359 | 20250102 | 124900 | 691216700 | 32950 | 32950 | 32950 | 32900 | 6 |
| 360 | 20250102 | 124800 | 691019150 | 32900 | 32950 | 32950 | 32900 | 22 |
| 361 | 20250102 | 124700 | 690295250 | 32900 | 32900 | 32950 | 32900 | 14 |
| 362 | 20250102 | 124600 | 689834450 | 32950 | 32900 | 33000 | 32900 | 106 |
| 363 | 20250102 | 124500 | 686346850 | 33000 | 33000 | 33000 | 32900 | 183 |
| 364 | 20250102 | 124400 | 680324450 | 32950 | 33000 | 33100 | 32950 | 752 |
| 365 | 20250102 | 124300 | 655510100 | 33000 | 33050 | 33100 | 33000 | 219 |
| 366 | 20250102 | 124200 | 648272050 | 33050 | 33050 | 33050 | 33050 | 2 |
| 367 | 20250102 | 124100 | 648205950 | 33050 | 33050 | 33150 | 33050 | 92 |
| 368 | 20250102 | 124000 | 645165150 | 33150 | 33150 | 33150 | 33050 | 316 |
| 369 | 20250102 | 123900 | 634705950 | 33150 | 33100 | 33150 | 33100 | 5 |
| 370 | 20250102 | 123800 | 634540250 | 33150 | 33150 | 33150 | 33100 | 222 |
| 371 | 20250102 | 123700 | 627189000 | 33100 | 33100 | 33150 | 33100 | 21 |
| 372 | 20250102 | 123600 | 626493000 | 33150 | 33100 | 33150 | 33100 | 4 |
| 373 | 20250102 | 123500 | 626360450 | 33150 | 33100 | 33150 | 33100 | 19 |
| 374 | 20250102 | 123400 | 625730850 | 33100 | 33150 | 33150 | 33100 | 8 |
| 375 | 20250102 | 123300 | 625465750 | 33150 | 33150 | 33150 | 33100 | 6 |
| 376 | 20250102 | 123200 | 625266950 | 33150 | 33100 | 33150 | 33100 | 7 |
| 377 | 20250102 | 123100 | 625035000 | 33150 | 33250 | 33250 | 33100 | 50 |
| 378 | 20250102 | 123000 | 623379650 | 33250 | 33250 | 33250 | 33100 | 17 |
| 379 | 20250102 | 122900 | 622814550 | 33150 | 33150 | 33150 | 33150 | 9 |
| 380 | 20250102 | 122800 | 622516200 | 33100 | 33150 | 33150 | 33100 | 38 |
| 381 | 20250102 | 122700 | 621256550 | 33150 | 33150 | 33150 | 33150 | 1 |
| 382 | 20250102 | 122600 | 621223400 | 33150 | 33200 | 33200 | 33150 | 57 |
| 383 | 20250102 | 122500 | 619331200 | 33200 | 33350 | 33350 | 33200 | 178 |
| 384 | 20250102 | 122400 | 613412400 | 33250 | 33350 | 33350 | 33250 | 25 |
| 385 | 20250102 | 122300 | 612580550 | 33350 | 33350 | 33350 | 33250 | 28 |
| 386 | 20250102 | 122200 | 611648750 | 33250 | 33250 | 33350 | 33250 | 23 |
| 387 | 20250102 | 122100 | 610882200 | 33250 | 33250 | 33250 | 33250 | 19 |
| 388 | 20250102 | 122000 | 610250450 | 33250 | 33250 | 33250 | 33250 | 46 |
| 389 | 20250102 | 121900 | 608720950 | 33250 | 33250 | 33250 | 33250 | 60 |
| 390 | 20250102 | 121800 | 606725950 | 33250 | 33400 | 33400 | 33250 | 90 |
| 391 | 20250102 | 121700 | 603722950 | 33400 | 33400 | 33400 | 33250 | 8 |
| 392 | 20250102 | 121600 | 603456200 | 33400 | 33400 | 33400 | 33250 | 8 |
| 393 | 20250102 | 121500 | 603189150 | 33400 | 33400 | 33400 | 33250 | 13 |
| 394 | 20250102 | 121400 | 602755250 | 33400 | 33400 | 33400 | 33250 | 5 |
| 395 | 20250102 | 121300 | 602588550 | 33400 | 33250 | 33400 | 33250 | 14 |
| 396 | 20250102 | 121200 | 602121400 | 33250 | 33250 | 33250 | 33250 | 1 |
| 397 | 20250102 | 121100 | 602088150 | 33250 | 33400 | 33400 | 33250 | 8 |
| 398 | 20250102 | 121000 | 601821400 | 33250 | 33350 | 33400 | 33250 | 219 |
| 399 | 20250102 | 120900 | 594519750 | 33400 | 33350 | 33400 | 33350 | 11 |
| 400 | 20250102 | 120800 | 594152700 | 33350 | 33350 | 33400 | 33350 | 48 |
| 401 | 20250102 | 120700 | 592551700 | 33400 | 33350 | 33400 | 33300 | 12 |
| 402 | 20250102 | 120600 | 592151300 | 33350 | 33500 | 33500 | 33350 | 69 |
| 403 | 20250102 | 120500 | 589849700 | 33500 | 33400 | 33500 | 33350 | 23 |
| 404 | 20250102 | 120400 | 589080800 | 33400 | 33450 | 33450 | 33400 | 6 |
| 405 | 20250102 | 120300 | 588880150 | 33450 | 33500 | 33500 | 33450 | 139 |
| 406 | 20250102 | 120200 | 584230100 | 33500 | 33450 | 33500 | 33450 | 12 |
| 407 | 20250102 | 120100 | 583828200 | 33600 | 33550 | 33600 | 33450 | 30 |
| 408 | 20250102 | 120000 | 582821750 | 33600 | 33600 | 33600 | 33450 | 22 |
| 409 | 20250102 | 115900 | 582082850 | 33500 | 33500 | 33500 | 33500 | 42 |
| 410 | 20250102 | 115800 | 580675850 | 33600 | 33450 | 33600 | 33450 | 15 |
| 411 | 20250102 | 115700 | 580173300 | 33450 | 33450 | 33450 | 33450 | 4 |
| 412 | 20250102 | 115600 | 580039500 | 33450 | 33550 | 33550 | 33450 | 20 |
| 413 | 20250102 | 115500 | 579370400 | 33450 | 33450 | 33450 | 33450 | 3 |
| 414 | 20250102 | 115400 | 579270050 | 33450 | 33450 | 33550 | 33450 | 26 |
| 415 | 20250102 | 115300 | 578399850 | 33450 | 33550 | 33550 | 33450 | 37 |
| 416 | 20250102 | 115200 | 577161800 | 33550 | 33550 | 33550 | 33550 | 112 |
| 417 | 20250102 | 115100 | 573404200 | 33550 | 33550 | 33600 | 33550 | 21 |
| 418 | 20250102 | 115000 | 572699600 | 33550 | 33550 | 33550 | 33550 | 2 |
| 419 | 20250102 | 114900 | 572632500 | 33550 | 33550 | 33550 | 33550 | 21 |
| 420 | 20250102 | 114800 | 571927950 | 33550 | 33550 | 33600 | 33550 | 27 |
| 421 | 20250102 | 114700 | 571021550 | 33550 | 33450 | 33550 | 33450 | 572 |
| 422 | 20250102 | 114600 | 551874450 | 33350 | 33350 | 33350 | 33350 | 21 |
| 423 | 20250102 | 114500 | 551174100 | 33350 | 33350 | 33350 | 33350 | 2 |
| 424 | 20250102 | 114400 | 551107400 | 33350 | 33450 | 33450 | 33300 | 29 |
| 425 | 20250102 | 114300 | 550140400 | 33450 | 33450 | 33450 | 33250 | 61 |
| 426 | 20250102 | 114200 | 548100350 | 33450 | 33350 | 33450 | 33300 | 53 |
| 427 | 20250102 | 114100 | 546331350 | 33350 | 33350 | 33350 | 33350 | 42 |
| 428 | 20250102 | 114000 | 544930650 | 33400 | 33400 | 33400 | 33400 | 52 |
| 429 | 20250102 | 113900 | 543193850 | 33400 | 33350 | 33400 | 33350 | 36 |
| 430 | 20250102 | 113800 | 541993200 | 33400 | 33400 | 33400 | 33350 | 55 |
| 431 | 20250102 | 113700 | 540156250 | 33400 | 33400 | 33400 | 33400 | 28 |
| 432 | 20250102 | 113600 | 539221050 | 33400 | 33450 | 33450 | 33400 | 26 |
| 433 | 20250102 | 113500 | 538351400 | 33350 | 33350 | 33450 | 33150 | 789 |
| 434 | 20250102 | 113400 | 512006650 | 33300 | 33050 | 33300 | 33050 | 121 |
| 435 | 20250102 | 113300 | 507982600 | 33050 | 33250 | 33300 | 33050 | 49 |
| 436 | 20250102 | 113200 | 506352400 | 33000 | 33000 | 33000 | 33000 | 4 |
| 437 | 20250102 | 113100 | 506220400 | 33000 | 33000 | 33150 | 33000 | 49 |
| 438 | 20250102 | 113000 | 504599050 | 33000 | 33150 | 33150 | 33000 | 4 |
| 439 | 20250102 | 112900 | 504466900 | 33150 | 32950 | 33150 | 32950 | 100 |
| 440 | 20250102 | 112800 | 501160500 | 32900 | 32950 | 32950 | 32900 | 44 |
| 441 | 20250102 | 112700 | 499710800 | 32950 | 33150 | 33150 | 32950 | 15 |
| 442 | 20250102 | 112600 | 499213750 | 33000 | 33000 | 33150 | 33000 | 23 |
| 443 | 20250102 | 112500 | 498454450 | 33000 | 33000 | 33000 | 33000 | 4 |
| 444 | 20250102 | 112400 | 498322450 | 33000 | 33000 | 33000 | 33000 | 20 |
| 445 | 20250102 | 112300 | 497662450 | 33000 | 33050 | 33050 | 33000 | 203 |
| 446 | 20250102 | 112200 | 490953400 | 33050 | 33100 | 33100 | 33050 | 298 |
| 447 | 20250102 | 112100 | 481103250 | 33150 | 33150 | 33150 | 33050 | 198 |
| 448 | 20250102 | 112000 | 474543450 | 33150 | 33050 | 33150 | 33050 | 7 |
| 449 | 20250102 | 111900 | 474312000 | 33050 | 33050 | 33100 | 33050 | 45 |
| 450 | 20250102 | 111800 | 472823900 | 33050 | 33050 | 33050 | 33050 | 1 |
| 451 | 20250102 | 111700 | 472790850 | 33050 | 33050 | 33250 | 33050 | 72 |
| 452 | 20250102 | 111600 | 470401900 | 33050 | 32900 | 33250 | 32900 | 721 |
| 453 | 20250102 | 111500 | 446570000 | 32950 | 33050 | 33050 | 32900 | 176 |
| 454 | 20250102 | 111400 | 440769550 | 33000 | 33100 | 33100 | 33000 | 162 |
| 455 | 20250102 | 111300 | 435420200 | 33100 | 33100 | 33100 | 33000 | 66 |
| 456 | 20250102 | 111200 | 433235800 | 33000 | 33050 | 33100 | 33000 | 70 |
| 457 | 20250102 | 111100 | 430921950 | 33000 | 33050 | 33050 | 33000 | 20 |
| 458 | 20250102 | 111000 | 430261000 | 33000 | 33050 | 33050 | 33000 | 4 |
| 459 | 20250102 | 110900 | 430128950 | 33050 | 33050 | 33100 | 33050 | 162 |
| 460 | 20250102 | 110800 | 424774750 | 33000 | 33000 | 33000 | 33000 | 9 |
| 461 | 20250102 | 110700 | 424477750 | 33000 | 32900 | 33000 | 32900 | 25 |
| 462 | 20250102 | 110600 | 423655050 | 32900 | 32850 | 33000 | 32850 | 112 |
| 463 | 20250102 | 110500 | 419959300 | 32900 | 32850 | 33000 | 32850 | 29 |
| 464 | 20250102 | 110400 | 419004550 | 32850 | 32850 | 32850 | 32850 | 19 |
| 465 | 20250102 | 110300 | 418380400 | 32900 | 32950 | 33000 | 32900 | 113 |
| 466 | 20250102 | 110200 | 414653450 | 33000 | 32850 | 33050 | 32850 | 19 |
| 467 | 20250102 | 110100 | 414027050 | 32850 | 32900 | 33000 | 32850 | 55 |
| 468 | 20250102 | 110000 | 412214550 | 32900 | 33000 | 33000 | 32850 | 138 |
| 469 | 20250102 | 105900 | 407669600 | 32900 | 32900 | 33050 | 32850 | 177 |
| 470 | 20250102 | 105800 | 401846400 | 32850 | 32800 | 32850 | 32800 | 15 |
| 471 | 20250102 | 105700 | 401354300 | 32800 | 32750 | 32900 | 32750 | 53 |
| 472 | 20250102 | 105600 | 399617800 | 32750 | 32750 | 32750 | 32750 | 4 |
| 473 | 20250102 | 105500 | 399486800 | 32750 | 32750 | 32750 | 32750 | 12 |
| 474 | 20250102 | 105400 | 399093800 | 32750 | 32850 | 32850 | 32750 | 75 |
| 475 | 20250102 | 105300 | 396634200 | 32750 | 32750 | 32750 | 32750 | 137 |
| 476 | 20250102 | 105200 | 392147450 | 32750 | 32750 | 32750 | 32750 | 20 |
| 477 | 20250102 | 105100 | 391492450 | 32750 | 32750 | 32750 | 32750 | 1 |
| 478 | 20250102 | 105000 | 391459700 | 32750 | 32650 | 32750 | 32650 | 291 |
| 479 | 20250102 | 104900 | 381929650 | 32600 | 32600 | 32750 | 32600 | 84 |
| 480 | 20250102 | 104800 | 379190950 | 32600 | 32650 | 32650 | 32600 | 271 |
| 481 | 20250102 | 104700 | 370356100 | 32600 | 32700 | 32750 | 32600 | 491 |
| 482 | 20250102 | 104600 | 354319850 | 32750 | 32750 | 32850 | 32750 | 293 |
| 483 | 20250102 | 104500 | 344710750 | 32800 | 32800 | 32800 | 32700 | 57 |
| 484 | 20250102 | 104400 | 342841900 | 32800 | 32850 | 32850 | 32800 | 25 |
| 485 | 20250102 | 104300 | 342020700 | 32900 | 32900 | 32900 | 32900 | 51 |
| 486 | 20250102 | 104200 | 340342800 | 32900 | 32900 | 33050 | 32850 | 106 |
| 487 | 20250102 | 104100 | 336855300 | 32900 | 32900 | 32900 | 32800 | 27 |
| 488 | 20250102 | 104000 | 335967100 | 32800 | 32850 | 32900 | 32800 | 114 |
| 489 | 20250102 | 103900 | 332225000 | 32900 | 32950 | 33000 | 32800 | 800 |
| 490 | 20250102 | 103800 | 305871750 | 33000 | 33050 | 33050 | 33000 | 380 |
| 491 | 20250102 | 103700 | 293331500 | 33050 | 33050 | 33050 | 33000 | 11 |
| 492 | 20250102 | 103600 | 292968000 | 33050 | 33000 | 33100 | 33000 | 367 |
| 493 | 20250102 | 103500 | 280839050 | 33050 | 33200 | 33200 | 33050 | 93 |
| 494 | 20250102 | 103400 | 277764050 | 33050 | 33250 | 33250 | 33050 | 349 |
| 495 | 20250102 | 103300 | 266219250 | 33100 | 33150 | 33150 | 33100 | 18 |
| 496 | 20250102 | 103200 | 265622650 | 33150 | 33350 | 33350 | 33100 | 67 |
| 497 | 20250102 | 103100 | 263397450 | 33350 | 33100 | 33350 | 33100 | 73 |
| 498 | 20250102 | 103000 | 260971800 | 33100 | 33150 | 33350 | 33100 | 171 |
| 499 | 20250102 | 102900 | 255303600 | 33150 | 33250 | 33400 | 33100 | 25 |
| 500 | 20250102 | 102800 | 254472450 | 33050 | 33100 | 33400 | 33050 | 139 |
| 501 | 20250102 | 102700 | 249855100 | 33100 | 33200 | 33450 | 33050 | 204 |
| 502 | 20250102 | 102600 | 243082400 | 33200 | 33300 | 33450 | 33200 | 109 |
| 503 | 20250102 | 102500 | 239457450 | 33250 | 33300 | 33300 | 33250 | 7 |
| 504 | 20250102 | 102400 | 239224450 | 33250 | 33400 | 33400 | 33250 | 20 |
| 505 | 20250102 | 102300 | 238558450 | 33350 | 33200 | 33600 | 33200 | 272 |
| 506 | 20250102 | 102200 | 229520200 | 33200 | 33000 | 33200 | 33000 | 126 |
| 507 | 20250102 | 102100 | 225347450 | 33100 | 33100 | 33100 | 33000 | 49 |
| 508 | 20250102 | 102000 | 223727500 | 33100 | 33100 | 33100 | 33050 | 200 |
| 509 | 20250102 | 101900 | 217109850 | 33150 | 33150 | 33150 | 33100 | 208 |
| 510 | 20250102 | 101800 | 210220400 | 33150 | 33050 | 33150 | 33000 | 252 |
| 511 | 20250102 | 101700 | 201891600 | 33050 | 33150 | 33150 | 33050 | 292 |
| 512 | 20250102 | 101600 | 192226450 | 33000 | 33100 | 33150 | 33000 | 142 |
| 513 | 20250102 | 101500 | 187522900 | 33000 | 32900 | 33100 | 32900 | 210 |
| 514 | 20250102 | 101400 | 180604500 | 32850 | 32800 | 32900 | 32700 | 446 |
| 515 | 20250102 | 101300 | 165975450 | 32700 | 32650 | 32700 | 32550 | 171 |
| 516 | 20250102 | 101200 | 160396600 | 32650 | 32600 | 32650 | 32450 | 211 |
| 517 | 20250102 | 101100 | 153529100 | 32600 | 32550 | 32600 | 32400 | 119 |
| 518 | 20250102 | 101000 | 149657200 | 32550 | 32600 | 32650 | 32400 | 699 |
| 519 | 20250102 | 100900 | 126922300 | 32550 | 32650 | 33000 | 32500 | 793 |
| 520 | 20250102 | 100800 | 101058250 | 32650 | 32750 | 32750 | 32650 | 442 |
| 521 | 20250102 | 100700 | 86621350 | 32750 | 32950 | 33000 | 32750 | 385 |
| 522 | 20250102 | 100600 | 73981650 | 32950 | 33200 | 33200 | 32850 | 553 |
| 523 | 20250102 | 100500 | 55777150 | 33000 | 33150 | 33150 | 32900 | 267 |
| 524 | 20250102 | 100400 | 46950300 | 33100 | 33300 | 33300 | 33100 | 200 |
| 525 | 20250102 | 100300 | 40308650 | 33300 | 33800 | 33800 | 33300 | 185 |
| 526 | 20250102 | 100200 | 34123150 | 33800 | 33400 | 33800 | 33250 | 86 |
| 527 | 20250102 | 100100 | 31256600 | 33250 | 33500 | 33550 | 33250 | 100 |
| 528 | 20250102 | 100000 | 27911450 | 33500 | 33850 | 33850 | 33500 | 825 |