29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 185200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 15485 |
| 3 | 20250102 | 185100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20250102 | 185000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20250102 | 184900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20250102 | 184800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20250102 | 184700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20250102 | 184600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20250102 | 184500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20250102 | 184400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20250102 | 184300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20250102 | 184200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20250102 | 184100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20250102 | 184000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20250102 | 183900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20250102 | 183800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20250102 | 183700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20250102 | 183600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20250102 | 183500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20250102 | 183400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20250102 | 183300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20250102 | 183200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20250102 | 183100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20250102 | 183000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20250102 | 182900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20250102 | 182800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20250102 | 182700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20250102 | 182600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20250102 | 182500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20250102 | 182400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20250102 | 182300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20250102 | 182200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 15485 |
| 33 | 20250102 | 182100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20250102 | 182000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20250102 | 181900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20250102 | 181800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20250102 | 181700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20250102 | 181600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20250102 | 181500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20250102 | 181400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20250102 | 181300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20250102 | 181200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20250102 | 181100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20250102 | 181000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20250102 | 180900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20250102 | 180800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20250102 | 180700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20250102 | 180600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20250102 | 180500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20250102 | 180400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20250102 | 180300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20250102 | 180200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20250102 | 180100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20250102 | 180000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20250102 | 175900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20250102 | 175800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20250102 | 175700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20250102 | 175600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20250102 | 175500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20250102 | 175400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20250102 | 175300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20250102 | 175200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 15485 |
| 63 | 20250102 | 175100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20250102 | 175000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20250102 | 174900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20250102 | 174800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20250102 | 174700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20250102 | 174600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20250102 | 174500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20250102 | 174400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20250102 | 174300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20250102 | 174200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20250102 | 174100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20250102 | 174000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20250102 | 173900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20250102 | 173800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20250102 | 173700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20250102 | 173600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20250102 | 173500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20250102 | 173400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20250102 | 173300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20250102 | 173200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20250102 | 173100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20250102 | 173000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20250102 | 172900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20250102 | 172800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20250102 | 172700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20250102 | 172600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20250102 | 172500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20250102 | 172400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20250102 | 172300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20250102 | 172200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 15485 |
| 93 | 20250102 | 172100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20250102 | 172000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20250102 | 171900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20250102 | 171800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20250102 | 171700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20250102 | 171600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20250102 | 171500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20250102 | 171400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20250102 | 171300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20250102 | 171200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20250102 | 171100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20250102 | 171000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20250102 | 170900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20250102 | 170800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20250102 | 170700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20250102 | 170600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20250102 | 170500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20250102 | 170400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20250102 | 170300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20250102 | 170200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20250102 | 170100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20250102 | 170000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20250102 | 165900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20250102 | 165800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20250102 | 165700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20250102 | 165600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20250102 | 165500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20250102 | 165400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20250102 | 165300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20250102 | 165200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 15485 |
| 123 | 20250102 | 165100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20250102 | 165000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20250102 | 164900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20250102 | 164800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20250102 | 164700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20250102 | 164600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20250102 | 164500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20250102 | 164400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20250102 | 164300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20250102 | 164200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20250102 | 164100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20250102 | 164000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20250102 | 163900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20250102 | 163800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20250102 | 163700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20250102 | 163600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20250102 | 163500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20250102 | 163400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20250102 | 163300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20250102 | 163200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20250102 | 163100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20250102 | 163000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20250102 | 162900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20250102 | 162800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20250102 | 162700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20250102 | 162600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20250102 | 162500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20250102 | 162400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20250102 | 162300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20250102 | 162200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 15485 |
| 153 | 20250102 | 162100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20250102 | 162000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20250102 | 161900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20250102 | 161800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20250102 | 161700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20250102 | 161600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20250102 | 161500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20250102 | 161400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20250102 | 161300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20250102 | 161200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20250102 | 161100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20250102 | 161000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20250102 | 160900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20250102 | 160800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20250102 | 160700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20250102 | 160600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20250102 | 160500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20250102 | 160400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20250102 | 160300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20250102 | 160200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20250102 | 160100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20250102 | 160000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20250102 | 155900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20250102 | 155800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20250102 | 155700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20250102 | 155600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20250102 | 155500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20250102 | 155400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20250102 | 155300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20250102 | 155200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 15485 |
| 183 | 20250102 | 155100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20250102 | 155000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20250102 | 154900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20250102 | 154800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20250102 | 154700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20250102 | 154600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20250102 | 154500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20250102 | 154400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20250102 | 154300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20250102 | 154200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20250102 | 154100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20250102 | 154000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20250102 | 153900 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20250102 | 153800 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20250102 | 153700 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20250102 | 153600 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20250102 | 153500 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20250102 | 153400 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20250102 | 153300 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20250102 | 153200 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20250102 | 153100 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20250102 | 153000 | 23636081300 | 38500 | 38500 | 38500 | 38500 | 15485 |
| 205 | 20250102 | 152900 | 23039908800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20250102 | 152800 | 23039908800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20250102 | 152700 | 23039908800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20250102 | 152600 | 23039908800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20250102 | 152500 | 23039908800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20250102 | 152400 | 23039908800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20250102 | 152300 | 23039908800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20250102 | 152200 | 23039908800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 213 | 20250102 | 152100 | 23039908800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20250102 | 152000 | 23039908800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20250102 | 151900 | 23039908800 | 38650 | 38650 | 38650 | 38600 | 1386 |
| 216 | 20250102 | 151800 | 22986377050 | 38650 | 38600 | 38650 | 38550 | 1965 |
| 217 | 20250102 | 151700 | 22910503750 | 38550 | 38550 | 38600 | 38550 | 437 |
| 218 | 20250102 | 151600 | 22893648450 | 38550 | 38550 | 38600 | 38550 | 1336 |
| 219 | 20250102 | 151500 | 22842131950 | 38550 | 38500 | 38600 | 38500 | 779 |
| 220 | 20250102 | 151400 | 22812093300 | 38550 | 38500 | 38550 | 38500 | 1472 |
| 221 | 20250102 | 151300 | 22755398850 | 38550 | 38550 | 38550 | 38500 | 486 |
| 222 | 20250102 | 151200 | 22736679850 | 38550 | 38500 | 38550 | 38500 | 313 |
| 223 | 20250102 | 151100 | 22724620450 | 38550 | 38550 | 38600 | 38500 | 1959 |
| 224 | 20250102 | 151000 | 22649099100 | 38550 | 38650 | 38700 | 38550 | 6141 |
| 225 | 20250102 | 150900 | 22411998500 | 38650 | 38600 | 38700 | 38600 | 1153 |
| 226 | 20250102 | 150800 | 22367443800 | 38650 | 38600 | 38650 | 38600 | 459 |
| 227 | 20250102 | 150700 | 22349710500 | 38650 | 38550 | 38650 | 38550 | 565 |
| 228 | 20250102 | 150600 | 22327890900 | 38600 | 38600 | 38600 | 38550 | 184 |
| 229 | 20250102 | 150500 | 22320792350 | 38600 | 38550 | 38650 | 38550 | 806 |
| 230 | 20250102 | 150400 | 22289674950 | 38550 | 38550 | 38600 | 38500 | 1409 |
| 231 | 20250102 | 150300 | 22235353250 | 38600 | 38500 | 38600 | 38500 | 1956 |
| 232 | 20250102 | 150200 | 22159876050 | 38550 | 38500 | 38550 | 38500 | 1202 |
| 233 | 20250102 | 150100 | 22113557900 | 38500 | 38550 | 38600 | 38500 | 607 |
| 234 | 20250102 | 150000 | 22090162100 | 38600 | 38550 | 38600 | 38500 | 1612 |
| 235 | 20250102 | 145900 | 22028061200 | 38550 | 38500 | 38550 | 38500 | 1468 |
| 236 | 20250102 | 145800 | 21971477300 | 38500 | 38500 | 38600 | 38500 | 1412 |
| 237 | 20250102 | 145700 | 21917082250 | 38500 | 38550 | 38550 | 38500 | 522 |
| 238 | 20250102 | 145600 | 21896972350 | 38550 | 38600 | 38600 | 38500 | 1094 |
| 239 | 20250102 | 145500 | 21854786350 | 38600 | 38600 | 38600 | 38550 | 270 |
| 240 | 20250102 | 145400 | 21844369250 | 38600 | 38600 | 38600 | 38550 | 234 |
| 241 | 20250102 | 145300 | 21835338650 | 38550 | 38550 | 38600 | 38500 | 578 |
| 242 | 20250102 | 145200 | 21813060850 | 38550 | 38500 | 38550 | 38500 | 371 |
| 243 | 20250102 | 145100 | 21798775050 | 38500 | 38550 | 38600 | 38500 | 1990 |
| 244 | 20250102 | 145000 | 21722068600 | 38500 | 38600 | 38650 | 38500 | 2710 |
| 245 | 20250102 | 144900 | 21617497650 | 38600 | 38600 | 38650 | 38600 | 149 |
| 246 | 20250102 | 144800 | 21611743000 | 38650 | 38650 | 38700 | 38600 | 740 |
| 247 | 20250102 | 144700 | 21583149700 | 38600 | 38650 | 38700 | 38550 | 1541 |
| 248 | 20250102 | 144600 | 21523604200 | 38600 | 38600 | 38650 | 38600 | 670 |
| 249 | 20250102 | 144500 | 21497724900 | 38650 | 38550 | 38650 | 38550 | 882 |
| 250 | 20250102 | 144400 | 21463681600 | 38550 | 38550 | 38550 | 38500 | 241 |
| 251 | 20250102 | 144300 | 21454397200 | 38550 | 38550 | 38600 | 38450 | 712 |
| 252 | 20250102 | 144200 | 21426962550 | 38550 | 38500 | 38600 | 38450 | 974 |
| 253 | 20250102 | 144100 | 21389450700 | 38450 | 38500 | 38500 | 38450 | 435 |
| 254 | 20250102 | 144000 | 21372713950 | 38450 | 38450 | 38500 | 38450 | 1286 |
| 255 | 20250102 | 143900 | 21323244100 | 38450 | 38450 | 38500 | 38450 | 362 |
| 256 | 20250102 | 143800 | 21309314000 | 38500 | 38550 | 38550 | 38450 | 899 |
| 257 | 20250102 | 143700 | 21274704600 | 38500 | 38450 | 38550 | 38450 | 854 |
| 258 | 20250102 | 143600 | 21241821550 | 38500 | 38450 | 38500 | 38400 | 404 |
| 259 | 20250102 | 143500 | 21226295600 | 38450 | 38500 | 38500 | 38400 | 208 |
| 260 | 20250102 | 143400 | 21218292700 | 38500 | 38300 | 38500 | 38300 | 12218 |
| 261 | 20250102 | 143300 | 20749180700 | 38300 | 38300 | 38350 | 38300 | 727 |
| 262 | 20250102 | 143200 | 20721323200 | 38300 | 38300 | 38350 | 38300 | 335 |
| 263 | 20250102 | 143100 | 20708483400 | 38350 | 38350 | 38350 | 38250 | 240 |
| 264 | 20250102 | 143000 | 20699288600 | 38300 | 38350 | 38350 | 38300 | 890 |
| 265 | 20250102 | 142900 | 20665194350 | 38350 | 38250 | 38350 | 38250 | 999 |
| 266 | 20250102 | 142800 | 20626905500 | 38250 | 38300 | 38300 | 38250 | 312 |
| 267 | 20250102 | 142700 | 20614961750 | 38300 | 38300 | 38350 | 38250 | 209 |
| 268 | 20250102 | 142600 | 20606955150 | 38250 | 38300 | 38350 | 38250 | 567 |
| 269 | 20250102 | 142500 | 20585249300 | 38300 | 38300 | 38350 | 38250 | 1829 |
| 270 | 20250102 | 142400 | 20515198850 | 38300 | 38300 | 38300 | 38250 | 310 |
| 271 | 20250102 | 142300 | 20503333950 | 38250 | 38250 | 38300 | 38250 | 421 |
| 272 | 20250102 | 142200 | 20487221950 | 38250 | 38300 | 38300 | 38250 | 331 |
| 273 | 20250102 | 142100 | 20474553550 | 38300 | 38250 | 38300 | 38250 | 392 |
| 274 | 20250102 | 142000 | 20459550000 | 38250 | 38300 | 38300 | 38250 | 573 |
| 275 | 20250102 | 141900 | 20437612600 | 38250 | 38300 | 38300 | 38250 | 779 |
| 276 | 20250102 | 141800 | 20407796600 | 38300 | 38250 | 38300 | 38250 | 701 |
| 277 | 20250102 | 141700 | 20380980650 | 38300 | 38250 | 38300 | 38250 | 677 |
| 278 | 20250102 | 141600 | 20355070850 | 38300 | 38250 | 38300 | 38250 | 394 |
| 279 | 20250102 | 141500 | 20339998550 | 38300 | 38300 | 38300 | 38250 | 544 |
| 280 | 20250102 | 141400 | 20319179950 | 38250 | 38300 | 38300 | 38250 | 616 |
| 281 | 20250102 | 141300 | 20295592650 | 38350 | 38250 | 38350 | 38200 | 1260 |
| 282 | 20250102 | 141200 | 20247356750 | 38250 | 38300 | 38300 | 38250 | 299 |
| 283 | 20250102 | 141100 | 20235912250 | 38300 | 38350 | 38400 | 38200 | 2176 |
| 284 | 20250102 | 141000 | 20152708650 | 38350 | 38400 | 38400 | 38300 | 614 |
| 285 | 20250102 | 140900 | 20129160550 | 38350 | 38350 | 38400 | 38300 | 255 |
| 286 | 20250102 | 140800 | 20119381300 | 38300 | 38350 | 38350 | 38250 | 360 |
| 287 | 20250102 | 140700 | 20105584850 | 38300 | 38250 | 38300 | 38200 | 661 |
| 288 | 20250102 | 140600 | 20080289950 | 38250 | 38300 | 38300 | 38250 | 625 |
| 289 | 20250102 | 140500 | 20056374300 | 38250 | 38250 | 38300 | 38250 | 1596 |
| 290 | 20250102 | 140400 | 19995320850 | 38300 | 38250 | 38300 | 38250 | 271 |
| 291 | 20250102 | 140300 | 19984947250 | 38300 | 38350 | 38350 | 38300 | 358 |
| 292 | 20250102 | 140200 | 19971232650 | 38300 | 38300 | 38350 | 38300 | 434 |
| 293 | 20250102 | 140100 | 19954601950 | 38300 | 38300 | 38350 | 38300 | 320 |
| 294 | 20250102 | 140000 | 19942336650 | 38300 | 38300 | 38350 | 38300 | 1470 |
| 295 | 20250102 | 135900 | 19886027400 | 38250 | 38200 | 38300 | 38200 | 2843 |
| 296 | 20250102 | 135800 | 19777240050 | 38250 | 38300 | 38300 | 38200 | 1033 |
| 297 | 20250102 | 135700 | 19737718050 | 38350 | 38300 | 38350 | 38200 | 5176 |
| 298 | 20250102 | 135600 | 19539592750 | 38300 | 38350 | 38350 | 38300 | 707 |
| 299 | 20250102 | 135500 | 19512496600 | 38300 | 38350 | 38350 | 38300 | 689 |
| 300 | 20250102 | 135400 | 19486095600 | 38350 | 38350 | 38400 | 38300 | 1943 |
| 301 | 20250102 | 135300 | 19411614650 | 38350 | 38350 | 38400 | 38350 | 1198 |
| 302 | 20250102 | 135200 | 19365657950 | 38350 | 38350 | 38400 | 38300 | 2521 |
| 303 | 20250102 | 135100 | 19268974750 | 38350 | 38450 | 38450 | 38350 | 3795 |
| 304 | 20250102 | 135000 | 19123219800 | 38450 | 38450 | 38500 | 38450 | 372 |
| 305 | 20250102 | 134900 | 19108907850 | 38450 | 38500 | 38500 | 38450 | 3395 |
| 306 | 20250102 | 134800 | 18978360150 | 38500 | 38550 | 38550 | 38450 | 6931 |
| 307 | 20250102 | 134700 | 18711549150 | 38500 | 38600 | 38650 | 38500 | 5730 |
| 308 | 20250102 | 134600 | 18490565450 | 38650 | 38700 | 38700 | 38600 | 599 |
| 309 | 20250102 | 134500 | 18467430800 | 38600 | 38700 | 38700 | 38600 | 1206 |
| 310 | 20250102 | 134400 | 18420820400 | 38650 | 38650 | 38700 | 38650 | 1146 |
| 311 | 20250102 | 134300 | 18376517650 | 38650 | 38700 | 38750 | 38650 | 1695 |
| 312 | 20250102 | 134200 | 18310926500 | 38700 | 38700 | 38750 | 38700 | 1236 |
| 313 | 20250102 | 134100 | 18263091300 | 38700 | 38750 | 38750 | 38700 | 470 |
| 314 | 20250102 | 134000 | 18244887650 | 38750 | 38750 | 38750 | 38700 | 541 |
| 315 | 20250102 | 133900 | 18223945300 | 38700 | 38700 | 38750 | 38700 | 377 |
| 316 | 20250102 | 133800 | 18209346450 | 38750 | 38750 | 38750 | 38700 | 406 |
| 317 | 20250102 | 133700 | 18193616950 | 38750 | 38700 | 38750 | 38700 | 82 |
| 318 | 20250102 | 133600 | 18190442550 | 38750 | 38800 | 38800 | 38700 | 1632 |
| 319 | 20250102 | 133500 | 18127203750 | 38800 | 38800 | 38800 | 38750 | 779 |
| 320 | 20250102 | 133400 | 18096995950 | 38800 | 38750 | 38800 | 38750 | 164 |
| 321 | 20250102 | 133300 | 18090636750 | 38750 | 38800 | 38800 | 38750 | 370 |
| 322 | 20250102 | 133200 | 18076290400 | 38800 | 38700 | 38800 | 38700 | 531 |
| 323 | 20250102 | 133100 | 18055695800 | 38750 | 38750 | 38750 | 38700 | 847 |
| 324 | 20250102 | 133000 | 18022878300 | 38700 | 38700 | 38800 | 38700 | 345 |
| 325 | 20250102 | 132900 | 18009514650 | 38700 | 38750 | 38800 | 38700 | 1683 |
| 326 | 20250102 | 132800 | 17944325150 | 38750 | 38700 | 38750 | 38700 | 1554 |
| 327 | 20250102 | 132700 | 17884173250 | 38750 | 38750 | 38800 | 38700 | 2194 |
| 328 | 20250102 | 132600 | 17799174300 | 38800 | 38750 | 38800 | 38750 | 308 |
| 329 | 20250102 | 132500 | 17787226900 | 38750 | 38800 | 38800 | 38750 | 363 |
| 330 | 20250102 | 132400 | 17773150400 | 38800 | 38800 | 38800 | 38750 | 362 |
| 331 | 20250102 | 132300 | 17759114750 | 38800 | 38700 | 38800 | 38700 | 1425 |
| 332 | 20250102 | 132200 | 17703906450 | 38700 | 38700 | 38750 | 38700 | 1298 |
| 333 | 20250102 | 132100 | 17653668400 | 38750 | 38700 | 38750 | 38700 | 278 |
| 334 | 20250102 | 132000 | 17642898650 | 38750 | 38800 | 38800 | 38750 | 827 |
| 335 | 20250102 | 131900 | 17610843650 | 38750 | 38750 | 38800 | 38750 | 717 |
| 336 | 20250102 | 131800 | 17583055350 | 38800 | 38750 | 38800 | 38700 | 424 |
| 337 | 20250102 | 131700 | 17566626550 | 38750 | 38700 | 38750 | 38700 | 2492 |
| 338 | 20250102 | 131600 | 17470064200 | 38700 | 38650 | 38700 | 38650 | 1638 |
| 339 | 20250102 | 131500 | 17406697350 | 38700 | 38700 | 38700 | 38650 | 1391 |
| 340 | 20250102 | 131400 | 17352922550 | 38700 | 38650 | 38700 | 38650 | 210 |
| 341 | 20250102 | 131300 | 17344802700 | 38650 | 38600 | 38700 | 38600 | 309 |
| 342 | 20250102 | 131200 | 17332858100 | 38650 | 38700 | 38700 | 38600 | 1435 |
| 343 | 20250102 | 131100 | 17277384100 | 38700 | 38700 | 38700 | 38650 | 466 |
| 344 | 20250102 | 131000 | 17259360450 | 38650 | 38650 | 38700 | 38600 | 1771 |
| 345 | 20250102 | 130900 | 17190906650 | 38650 | 38700 | 38700 | 38650 | 205 |
| 346 | 20250102 | 130800 | 17182980550 | 38600 | 38650 | 38700 | 38600 | 944 |
| 347 | 20250102 | 130700 | 17146500700 | 38650 | 38600 | 38650 | 38550 | 902 |
| 348 | 20250102 | 130600 | 17111681100 | 38550 | 38600 | 38600 | 38550 | 318 |
| 349 | 20250102 | 130500 | 17099412650 | 38600 | 38600 | 38600 | 38550 | 346 |
| 350 | 20250102 | 130400 | 17086064100 | 38550 | 38550 | 38600 | 38550 | 2112 |
| 351 | 20250102 | 130300 | 17004641600 | 38600 | 38650 | 38650 | 38600 | 1802 |
| 352 | 20250102 | 130200 | 16935076450 | 38600 | 38650 | 38650 | 38600 | 1377 |
| 353 | 20250102 | 130100 | 16881868450 | 38700 | 38700 | 38700 | 38650 | 161 |
| 354 | 20250102 | 130000 | 16875641550 | 38650 | 38650 | 38700 | 38650 | 404 |
| 355 | 20250102 | 125900 | 16860015000 | 38650 | 38700 | 38700 | 38650 | 768 |
| 356 | 20250102 | 125800 | 16830314450 | 38650 | 38750 | 38750 | 38650 | 853 |
| 357 | 20250102 | 125700 | 16797300250 | 38700 | 38700 | 38750 | 38700 | 346 |
| 358 | 20250102 | 125600 | 16783902200 | 38700 | 38700 | 38750 | 38650 | 1553 |
| 359 | 20250102 | 125500 | 16723807200 | 38700 | 38650 | 38700 | 38650 | 1531 |
| 360 | 20250102 | 125400 | 16664585150 | 38650 | 38600 | 38700 | 38600 | 494 |
| 361 | 20250102 | 125300 | 16645487600 | 38650 | 38700 | 38700 | 38600 | 635 |
| 362 | 20250102 | 125200 | 16620934800 | 38700 | 38700 | 38700 | 38600 | 483 |
| 363 | 20250102 | 125100 | 16602276400 | 38700 | 38600 | 38700 | 38600 | 820 |
| 364 | 20250102 | 125000 | 16570585050 | 38650 | 38600 | 38650 | 38600 | 316 |
| 365 | 20250102 | 124900 | 16558376750 | 38600 | 38650 | 38650 | 38600 | 315 |
| 366 | 20250102 | 124800 | 16546209650 | 38600 | 38650 | 38650 | 38600 | 998 |
| 367 | 20250102 | 124700 | 16507645750 | 38650 | 38600 | 38650 | 38600 | 645 |
| 368 | 20250102 | 124600 | 16482735550 | 38650 | 38650 | 38650 | 38600 | 1801 |
| 369 | 20250102 | 124500 | 16413196100 | 38600 | 38600 | 38650 | 38600 | 1439 |
| 370 | 20250102 | 124400 | 16357643050 | 38650 | 38700 | 38700 | 38600 | 2690 |
| 371 | 20250102 | 124300 | 16253672800 | 38700 | 38700 | 38800 | 38650 | 622 |
| 372 | 20250102 | 124200 | 16229601900 | 38700 | 38650 | 38750 | 38650 | 376 |
| 373 | 20250102 | 124100 | 16215045700 | 38700 | 38700 | 38700 | 38650 | 772 |
| 374 | 20250102 | 124000 | 16185174400 | 38700 | 38650 | 38700 | 38650 | 734 |
| 375 | 20250102 | 123900 | 16156787550 | 38700 | 38700 | 38750 | 38650 | 310 |
| 376 | 20250102 | 123800 | 16144792100 | 38700 | 38650 | 38700 | 38650 | 325 |
| 377 | 20250102 | 123700 | 16132225700 | 38650 | 38650 | 38750 | 38650 | 258 |
| 378 | 20250102 | 123600 | 16122244700 | 38650 | 38750 | 38750 | 38650 | 930 |
| 379 | 20250102 | 123500 | 16086215050 | 38750 | 38700 | 38750 | 38650 | 312 |
| 380 | 20250102 | 123400 | 16074152550 | 38750 | 38600 | 38750 | 38600 | 600 |
| 381 | 20250102 | 123300 | 16050956300 | 38650 | 38650 | 38650 | 38600 | 400 |
| 382 | 20250102 | 123200 | 16035508600 | 38650 | 38600 | 38650 | 38600 | 346 |
| 383 | 20250102 | 123100 | 16022143350 | 38650 | 38700 | 38750 | 38600 | 6125 |
| 384 | 20250102 | 123000 | 15785277550 | 38700 | 38700 | 38800 | 38700 | 629 |
| 385 | 20250102 | 122900 | 15760926150 | 38750 | 38850 | 38850 | 38750 | 1791 |
| 386 | 20250102 | 122800 | 15691451550 | 38850 | 38850 | 38850 | 38800 | 231 |
| 387 | 20250102 | 122700 | 15682482900 | 38800 | 38800 | 38850 | 38800 | 598 |
| 388 | 20250102 | 122600 | 15659268000 | 38850 | 38800 | 38850 | 38800 | 471 |
| 389 | 20250102 | 122500 | 15640985200 | 38850 | 38800 | 38850 | 38800 | 1332 |
| 390 | 20250102 | 122400 | 15589257600 | 38850 | 38800 | 38850 | 38800 | 581 |
| 391 | 20250102 | 122300 | 15566704450 | 38800 | 38800 | 38800 | 38750 | 504 |
| 392 | 20250102 | 122200 | 15547154100 | 38750 | 38800 | 38800 | 38750 | 573 |
| 393 | 20250102 | 122100 | 15524926400 | 38800 | 38750 | 38800 | 38750 | 793 |
| 394 | 20250102 | 122000 | 15494188100 | 38750 | 38800 | 38850 | 38750 | 1552 |
| 395 | 20250102 | 121900 | 15433971850 | 38800 | 38800 | 38850 | 38800 | 320 |
| 396 | 20250102 | 121800 | 15421545200 | 38800 | 38800 | 38850 | 38800 | 357 |
| 397 | 20250102 | 121700 | 15407682750 | 38850 | 38800 | 38850 | 38800 | 245 |
| 398 | 20250102 | 121600 | 15398169800 | 38850 | 38800 | 38850 | 38800 | 406 |
| 399 | 20250102 | 121500 | 15382400950 | 38850 | 38800 | 38850 | 38750 | 696 |
| 400 | 20250102 | 121400 | 15355396000 | 38850 | 38800 | 38850 | 38750 | 665 |
| 401 | 20250102 | 121300 | 15329604200 | 38750 | 38700 | 38800 | 38700 | 734 |
| 402 | 20250102 | 121200 | 15301172450 | 38750 | 38700 | 38750 | 38700 | 275 |
| 403 | 20250102 | 121100 | 15290522600 | 38700 | 38700 | 38750 | 38650 | 469 |
| 404 | 20250102 | 121000 | 15272371600 | 38700 | 38700 | 38750 | 38700 | 911 |
| 405 | 20250102 | 120900 | 15237106150 | 38750 | 38700 | 38750 | 38700 | 183 |
| 406 | 20250102 | 120800 | 15230019150 | 38750 | 38700 | 38750 | 38700 | 685 |
| 407 | 20250102 | 120700 | 15203493150 | 38750 | 38700 | 38750 | 38650 | 365 |
| 408 | 20250102 | 120600 | 15189372450 | 38650 | 38700 | 38700 | 38650 | 348 |
| 409 | 20250102 | 120500 | 15175907850 | 38700 | 38650 | 38700 | 38650 | 402 |
| 410 | 20250102 | 120400 | 15160360050 | 38700 | 38700 | 38700 | 38650 | 414 |
| 411 | 20250102 | 120300 | 15144342450 | 38700 | 38750 | 38800 | 38700 | 1467 |
| 412 | 20250102 | 120200 | 15087550700 | 38700 | 38800 | 38800 | 38700 | 265 |
| 413 | 20250102 | 120100 | 15077287700 | 38750 | 38950 | 38950 | 38700 | 3211 |
| 414 | 20250102 | 120000 | 14952557700 | 38900 | 38850 | 38950 | 38850 | 1519 |
| 415 | 20250102 | 115900 | 14893455350 | 38900 | 38850 | 38900 | 38800 | 1234 |
| 416 | 20250102 | 115800 | 14845503500 | 38850 | 38850 | 38900 | 38800 | 1049 |
| 417 | 20250102 | 115700 | 14804739350 | 38850 | 38850 | 38900 | 38800 | 5479 |
| 418 | 20250102 | 115600 | 14591880800 | 38850 | 38750 | 38850 | 38750 | 2191 |
| 419 | 20250102 | 115500 | 14506874250 | 38750 | 38700 | 38750 | 38700 | 648 |
| 420 | 20250102 | 115400 | 14481778250 | 38750 | 38700 | 38750 | 38600 | 5887 |
| 421 | 20250102 | 115300 | 14254220750 | 38700 | 38650 | 38700 | 38650 | 324 |
| 422 | 20250102 | 115200 | 14241686350 | 38700 | 38650 | 38700 | 38600 | 498 |
| 423 | 20250102 | 115100 | 14222435100 | 38700 | 38700 | 38700 | 38650 | 263 |
| 424 | 20250102 | 115000 | 14212264750 | 38650 | 38650 | 38700 | 38600 | 583 |
| 425 | 20250102 | 114900 | 14189719050 | 38650 | 38700 | 38750 | 38650 | 647 |
| 426 | 20250102 | 114800 | 14164702450 | 38700 | 38650 | 38700 | 38600 | 263 |
| 427 | 20250102 | 114700 | 14154527600 | 38600 | 38650 | 38700 | 38600 | 702 |
| 428 | 20250102 | 114600 | 14127393050 | 38600 | 38600 | 38650 | 38600 | 853 |
| 429 | 20250102 | 114500 | 14094458550 | 38600 | 38550 | 38600 | 38550 | 972 |
| 430 | 20250102 | 114400 | 14056961150 | 38650 | 38600 | 38650 | 38500 | 715 |
| 431 | 20250102 | 114300 | 14029374050 | 38600 | 38600 | 38600 | 38550 | 707 |
| 432 | 20250102 | 114200 | 14002113450 | 38550 | 38550 | 38650 | 38500 | 651 |
| 433 | 20250102 | 114100 | 13977006450 | 38550 | 38700 | 38700 | 38500 | 6689 |
| 434 | 20250102 | 114000 | 13718789900 | 38650 | 38650 | 38700 | 38650 | 420 |
| 435 | 20250102 | 113900 | 13702543050 | 38650 | 38700 | 38750 | 38650 | 446 |
| 436 | 20250102 | 113800 | 13685283300 | 38700 | 38650 | 38700 | 38650 | 670 |
| 437 | 20250102 | 113700 | 13659364400 | 38700 | 38700 | 38700 | 38650 | 1207 |
| 438 | 20250102 | 113600 | 13612682750 | 38650 | 38750 | 38750 | 38650 | 1908 |
| 439 | 20250102 | 113500 | 13538831150 | 38750 | 38700 | 38750 | 38700 | 873 |
| 440 | 20250102 | 113400 | 13505011000 | 38750 | 38750 | 38750 | 38700 | 498 |
| 441 | 20250102 | 113300 | 13485718550 | 38750 | 38700 | 38800 | 38700 | 196 |
| 442 | 20250102 | 113200 | 13478127400 | 38750 | 38700 | 38750 | 38700 | 508 |
| 443 | 20250102 | 113100 | 13458450200 | 38700 | 38700 | 38750 | 38700 | 819 |
| 444 | 20250102 | 113000 | 13426744650 | 38750 | 38800 | 38800 | 38700 | 518 |
| 445 | 20250102 | 112900 | 13406670150 | 38750 | 38800 | 38850 | 38750 | 1529 |
| 446 | 20250102 | 112800 | 13347339300 | 38800 | 38800 | 38850 | 38750 | 658 |
| 447 | 20250102 | 112700 | 13321788900 | 38750 | 38750 | 38850 | 38750 | 2043 |
| 448 | 20250102 | 112600 | 13242510050 | 38750 | 38850 | 38850 | 38750 | 576 |
| 449 | 20250102 | 112500 | 13220158400 | 38850 | 38700 | 38900 | 38650 | 1542 |
| 450 | 20250102 | 112400 | 13160396000 | 38700 | 38850 | 38900 | 38700 | 3237 |
| 451 | 20250102 | 112300 | 13034734300 | 38850 | 38800 | 39000 | 38800 | 5174 |
| 452 | 20250102 | 112200 | 12833363150 | 38850 | 38950 | 39000 | 38850 | 7048 |
| 453 | 20250102 | 112100 | 12558780100 | 39000 | 38750 | 39000 | 38750 | 6945 |
| 454 | 20250102 | 112000 | 12288948600 | 38800 | 38650 | 38800 | 38650 | 4072 |
| 455 | 20250102 | 111900 | 12131285050 | 38700 | 38650 | 38700 | 38650 | 980 |
| 456 | 20250102 | 111800 | 12093389950 | 38700 | 38600 | 38700 | 38600 | 990 |
| 457 | 20250102 | 111700 | 12055130600 | 38600 | 38600 | 38700 | 38550 | 1561 |
| 458 | 20250102 | 111600 | 11994837850 | 38550 | 38550 | 38650 | 38550 | 869 |
| 459 | 20250102 | 111500 | 11961311150 | 38600 | 38550 | 38600 | 38550 | 770 |
| 460 | 20250102 | 111400 | 11931599500 | 38550 | 38650 | 38650 | 38550 | 2247 |
| 461 | 20250102 | 111300 | 11844821950 | 38700 | 38700 | 38750 | 38650 | 1486 |
| 462 | 20250102 | 111200 | 11787349550 | 38750 | 38750 | 38750 | 38650 | 4685 |
| 463 | 20250102 | 111100 | 11605955450 | 38750 | 38650 | 38750 | 38650 | 4041 |
| 464 | 20250102 | 111000 | 11449578100 | 38700 | 38600 | 38700 | 38550 | 1429 |
| 465 | 20250102 | 110900 | 11394361650 | 38600 | 38600 | 38650 | 38600 | 330 |
| 466 | 20250102 | 110800 | 11381616250 | 38650 | 38600 | 38650 | 38600 | 623 |
| 467 | 20250102 | 110700 | 11357553800 | 38650 | 38600 | 38650 | 38550 | 759 |
| 468 | 20250102 | 110600 | 11328263100 | 38550 | 38600 | 38650 | 38550 | 490 |
| 469 | 20250102 | 110500 | 11309346850 | 38600 | 38600 | 38650 | 38550 | 382 |
| 470 | 20250102 | 110400 | 11294600500 | 38650 | 38600 | 38650 | 38550 | 1652 |
| 471 | 20250102 | 110300 | 11230826750 | 38650 | 38600 | 38650 | 38600 | 506 |
| 472 | 20250102 | 110200 | 11211282400 | 38550 | 38550 | 38650 | 38550 | 397 |
| 473 | 20250102 | 110100 | 11195963800 | 38550 | 38550 | 38650 | 38550 | 792 |
| 474 | 20250102 | 110000 | 11165406000 | 38600 | 38650 | 38650 | 38550 | 2366 |
| 475 | 20250102 | 105900 | 11074042900 | 38650 | 38650 | 38700 | 38600 | 2165 |
| 476 | 20250102 | 105800 | 10990363600 | 38650 | 38650 | 38650 | 38600 | 949 |
| 477 | 20250102 | 105700 | 10953703250 | 38650 | 38650 | 38650 | 38600 | 859 |
| 478 | 20250102 | 105600 | 10920531850 | 38650 | 38600 | 38650 | 38600 | 1314 |
| 479 | 20250102 | 105500 | 10869801250 | 38600 | 38650 | 38700 | 38600 | 1716 |
| 480 | 20250102 | 105400 | 10803484700 | 38650 | 38650 | 38700 | 38600 | 1062 |
| 481 | 20250102 | 105300 | 10762441000 | 38650 | 38600 | 38650 | 38550 | 613 |
| 482 | 20250102 | 105200 | 10738763650 | 38650 | 38550 | 38650 | 38550 | 1059 |
| 483 | 20250102 | 105100 | 10697919350 | 38600 | 38650 | 38650 | 38500 | 2469 |
| 484 | 20250102 | 105000 | 10602610900 | 38650 | 38550 | 38650 | 38550 | 1205 |
| 485 | 20250102 | 104900 | 10556102800 | 38600 | 38550 | 38600 | 38450 | 2942 |
| 486 | 20250102 | 104800 | 10442846050 | 38500 | 38500 | 38550 | 38500 | 697 |
| 487 | 20250102 | 104700 | 10416000400 | 38550 | 38550 | 38550 | 38450 | 2123 |
| 488 | 20250102 | 104600 | 10334232200 | 38550 | 38550 | 38600 | 38500 | 811 |
| 489 | 20250102 | 104500 | 10302972950 | 38550 | 38550 | 38550 | 38500 | 544 |
| 490 | 20250102 | 104400 | 10282018100 | 38550 | 38650 | 38650 | 38500 | 566 |
| 491 | 20250102 | 104300 | 10260195050 | 38600 | 38650 | 38650 | 38600 | 1245 |
| 492 | 20250102 | 104200 | 10212118250 | 38650 | 38650 | 38700 | 38550 | 2509 |
| 493 | 20250102 | 104100 | 10115186300 | 38650 | 38650 | 38700 | 38650 | 1089 |
| 494 | 20250102 | 104000 | 10073085100 | 38650 | 38650 | 38700 | 38600 | 1928 |
| 495 | 20250102 | 103900 | 9998548800 | 38600 | 38550 | 38700 | 38450 | 2748 |
| 496 | 20250102 | 103800 | 9892432900 | 38500 | 38500 | 38600 | 38450 | 436 |
| 497 | 20250102 | 103700 | 9875638400 | 38550 | 38650 | 38650 | 38450 | 1137 |
| 498 | 20250102 | 103600 | 9831814600 | 38600 | 38550 | 38600 | 38450 | 6483 |
| 499 | 20250102 | 103500 | 9582122350 | 38550 | 38550 | 38600 | 38500 | 1103 |
| 500 | 20250102 | 103400 | 9539599350 | 38500 | 38600 | 38600 | 38500 | 833 |
| 501 | 20250102 | 103300 | 9507499600 | 38600 | 38550 | 38600 | 38500 | 590 |
| 502 | 20250102 | 103200 | 9484741900 | 38550 | 38600 | 38650 | 38550 | 3006 |
| 503 | 20250102 | 103100 | 9368801550 | 38650 | 38550 | 38650 | 38550 | 1230 |
| 504 | 20250102 | 103000 | 9321328950 | 38550 | 38700 | 38700 | 38550 | 7673 |
| 505 | 20250102 | 102900 | 9024818350 | 38700 | 38700 | 38700 | 38650 | 2532 |
| 506 | 20250102 | 102800 | 8926861350 | 38650 | 38550 | 38700 | 38550 | 7747 |
| 507 | 20250102 | 102700 | 8627477750 | 38550 | 38550 | 38600 | 38450 | 4028 |
| 508 | 20250102 | 102600 | 8472321750 | 38550 | 38600 | 38600 | 38500 | 6158 |
| 509 | 20250102 | 102500 | 8235142000 | 38600 | 38600 | 38650 | 38500 | 3694 |
| 510 | 20250102 | 102400 | 8092572000 | 38500 | 38550 | 38550 | 38500 | 1825 |
| 511 | 20250102 | 102300 | 8022276000 | 38500 | 38550 | 38600 | 38500 | 1703 |
| 512 | 20250102 | 102200 | 7956653800 | 38550 | 38550 | 38600 | 38550 | 1166 |
| 513 | 20250102 | 102100 | 7911697050 | 38550 | 38500 | 38600 | 38450 | 1554 |
| 514 | 20250102 | 102000 | 7851817750 | 38400 | 38400 | 38500 | 38350 | 3849 |
| 515 | 20250102 | 101900 | 7703998200 | 38400 | 38400 | 38450 | 38350 | 2240 |
| 516 | 20250102 | 101800 | 7617975200 | 38400 | 38550 | 38550 | 38300 | 5317 |
| 517 | 20250102 | 101700 | 7413785850 | 38550 | 38700 | 38700 | 38450 | 10839 |
| 518 | 20250102 | 101600 | 6995714400 | 38700 | 38700 | 38750 | 38600 | 10127 |
| 519 | 20250102 | 101500 | 6604006250 | 38700 | 38600 | 38700 | 38550 | 9326 |
| 520 | 20250102 | 101400 | 6243674250 | 38600 | 38450 | 38600 | 38450 | 2349 |
| 521 | 20250102 | 101300 | 6153171700 | 38500 | 38450 | 38550 | 38350 | 4050 |
| 522 | 20250102 | 101200 | 5997296250 | 38450 | 38200 | 38500 | 38200 | 2908 |
| 523 | 20250102 | 101100 | 5885682550 | 38150 | 38200 | 38300 | 38100 | 16025 |
| 524 | 20250102 | 101000 | 5274885200 | 38150 | 38200 | 38250 | 38100 | 3597 |
| 525 | 20250102 | 100900 | 5137631900 | 38200 | 38300 | 38350 | 38200 | 2312 |
| 526 | 20250102 | 100800 | 5049197900 | 38300 | 38300 | 38300 | 38050 | 12884 |
| 527 | 20250102 | 100700 | 4557776800 | 38250 | 38450 | 38500 | 38250 | 14091 |
| 528 | 20250102 | 100600 | 4017412500 | 38450 | 38600 | 38600 | 38450 | 6340 |
| 529 | 20250102 | 100500 | 3773208850 | 38600 | 38600 | 38750 | 38550 | 6828 |
| 530 | 20250102 | 100400 | 3509519700 | 38550 | 38550 | 38650 | 38450 | 5007 |
| 531 | 20250102 | 100300 | 3316453350 | 38550 | 38700 | 38700 | 38450 | 12202 |
| 532 | 20250102 | 100200 | 2845307700 | 38700 | 38400 | 38700 | 38350 | 9837 |
| 533 | 20250102 | 100100 | 2466202500 | 38400 | 38550 | 38650 | 38350 | 15412 |
| 534 | 20250102 | 100000 | 1872752350 | 38500 | 38650 | 38650 | 38400 | 48231 |