29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 185900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 7627 |
| 3 | 20250102 | 185800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20250102 | 185700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20250102 | 185600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20250102 | 185500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20250102 | 185400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20250102 | 185300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20250102 | 185200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20250102 | 185100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20250102 | 185000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20250102 | 184900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20250102 | 184800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20250102 | 184700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20250102 | 184600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20250102 | 184500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20250102 | 184400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20250102 | 184300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20250102 | 184200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20250102 | 184100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20250102 | 184000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20250102 | 183900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20250102 | 183800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20250102 | 183700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20250102 | 183600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20250102 | 183500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20250102 | 183400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20250102 | 183300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20250102 | 183200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20250102 | 183100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20250102 | 183000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20250102 | 182900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 7627 |
| 33 | 20250102 | 182800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20250102 | 182700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20250102 | 182600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20250102 | 182500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20250102 | 182400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20250102 | 182300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20250102 | 182200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20250102 | 182100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20250102 | 182000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20250102 | 181900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20250102 | 181800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20250102 | 181700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20250102 | 181600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20250102 | 181500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20250102 | 181400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20250102 | 181300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20250102 | 181200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20250102 | 181100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20250102 | 181000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20250102 | 180900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20250102 | 180800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20250102 | 180700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20250102 | 180600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20250102 | 180500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20250102 | 180400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20250102 | 180300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20250102 | 180200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20250102 | 180100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20250102 | 180000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20250102 | 175900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 7627 |
| 63 | 20250102 | 175800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20250102 | 175700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20250102 | 175600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20250102 | 175500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20250102 | 175400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20250102 | 175300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20250102 | 175200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20250102 | 175100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20250102 | 175000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20250102 | 174900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20250102 | 174800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20250102 | 174700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20250102 | 174600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20250102 | 174500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20250102 | 174400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20250102 | 174300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20250102 | 174200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20250102 | 174100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20250102 | 174000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20250102 | 173900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20250102 | 173800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20250102 | 173700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20250102 | 173600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20250102 | 173500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20250102 | 173400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20250102 | 173300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20250102 | 173200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20250102 | 173100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20250102 | 173000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20250102 | 172900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 7627 |
| 93 | 20250102 | 172800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20250102 | 172700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20250102 | 172600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20250102 | 172500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20250102 | 172400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20250102 | 172300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20250102 | 172200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20250102 | 172100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20250102 | 172000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20250102 | 171900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20250102 | 171800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20250102 | 171700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20250102 | 171600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20250102 | 171500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20250102 | 171400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20250102 | 171300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20250102 | 171200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20250102 | 171100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20250102 | 171000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20250102 | 170900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20250102 | 170800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20250102 | 170700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20250102 | 170600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20250102 | 170500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20250102 | 170400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20250102 | 170300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20250102 | 170200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20250102 | 170100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20250102 | 170000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20250102 | 165900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 7627 |
| 123 | 20250102 | 165800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20250102 | 165700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20250102 | 165600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20250102 | 165500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20250102 | 165400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20250102 | 165300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20250102 | 165200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20250102 | 165100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20250102 | 165000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20250102 | 164900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20250102 | 164800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20250102 | 164700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20250102 | 164600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20250102 | 164500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20250102 | 164400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20250102 | 164300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20250102 | 164200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20250102 | 164100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20250102 | 164000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20250102 | 163900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20250102 | 163800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20250102 | 163700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20250102 | 163600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20250102 | 163500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20250102 | 163400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20250102 | 163300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20250102 | 163200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20250102 | 163100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20250102 | 163000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20250102 | 162900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 7627 |
| 153 | 20250102 | 162800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20250102 | 162700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20250102 | 162600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20250102 | 162500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20250102 | 162400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20250102 | 162300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20250102 | 162200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20250102 | 162100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20250102 | 162000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20250102 | 161900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20250102 | 161800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20250102 | 161700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20250102 | 161600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20250102 | 161500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20250102 | 161400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20250102 | 161300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20250102 | 161200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20250102 | 161100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20250102 | 161000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20250102 | 160900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20250102 | 160800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20250102 | 160700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20250102 | 160600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20250102 | 160500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20250102 | 160400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20250102 | 160300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20250102 | 160200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20250102 | 160100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20250102 | 160000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20250102 | 155900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 7627 |
| 183 | 20250102 | 155800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20250102 | 155700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20250102 | 155600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20250102 | 155500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20250102 | 155400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20250102 | 155300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20250102 | 155200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20250102 | 155100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20250102 | 155000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20250102 | 154900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20250102 | 154800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20250102 | 154700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20250102 | 154600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20250102 | 154500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20250102 | 154400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20250102 | 154300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20250102 | 154200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20250102 | 154100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20250102 | 154000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20250102 | 153900 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20250102 | 153800 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20250102 | 153700 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20250102 | 153600 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20250102 | 153500 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20250102 | 153400 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20250102 | 153300 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20250102 | 153200 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20250102 | 153100 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20250102 | 153000 | 20755867050 | 24550 | 24550 | 24550 | 24550 | 7627 |
| 212 | 20250102 | 152900 | 20568624200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 213 | 20250102 | 152800 | 20568624200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20250102 | 152700 | 20568624200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20250102 | 152600 | 20568624200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20250102 | 152500 | 20568624200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20250102 | 152400 | 20568624200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20250102 | 152300 | 20568624200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20250102 | 152200 | 20568624200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20250102 | 152100 | 20568624200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20250102 | 152000 | 20568624200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20250102 | 151900 | 20568624200 | 24500 | 24500 | 24500 | 24450 | 2427 |
| 223 | 20250102 | 151800 | 20509184700 | 24500 | 24450 | 24500 | 24450 | 613 |
| 224 | 20250102 | 151700 | 20494171950 | 24500 | 24450 | 24500 | 24450 | 748 |
| 225 | 20250102 | 151600 | 20475859650 | 24450 | 24500 | 24500 | 24450 | 223 |
| 226 | 20250102 | 151500 | 20470405050 | 24500 | 24500 | 24500 | 24450 | 278 |
| 227 | 20250102 | 151400 | 20463597500 | 24500 | 24500 | 24500 | 24400 | 1387 |
| 228 | 20250102 | 151300 | 20429687850 | 24500 | 24450 | 24500 | 24450 | 648 |
| 229 | 20250102 | 151200 | 20413839600 | 24500 | 24450 | 24500 | 24450 | 230 |
| 230 | 20250102 | 151100 | 20408215650 | 24450 | 24450 | 24500 | 24400 | 890 |
| 231 | 20250102 | 151000 | 20386454000 | 24450 | 24400 | 24450 | 24400 | 244 |
| 232 | 20250102 | 150900 | 20380495100 | 24400 | 24400 | 24450 | 24400 | 546 |
| 233 | 20250102 | 150800 | 20367172200 | 24400 | 24400 | 24450 | 24400 | 196 |
| 234 | 20250102 | 150700 | 20362389150 | 24400 | 24450 | 24450 | 24350 | 1553 |
| 235 | 20250102 | 150600 | 20324539350 | 24400 | 24400 | 24450 | 24400 | 381 |
| 236 | 20250102 | 150500 | 20315240700 | 24400 | 24400 | 24450 | 24400 | 303 |
| 237 | 20250102 | 150400 | 20307845600 | 24400 | 24400 | 24450 | 24400 | 827 |
| 238 | 20250102 | 150300 | 20287662150 | 24400 | 24450 | 24450 | 24400 | 598 |
| 239 | 20250102 | 150200 | 20273064900 | 24450 | 24400 | 24450 | 24400 | 560 |
| 240 | 20250102 | 150100 | 20259400300 | 24450 | 24450 | 24500 | 24400 | 399 |
| 241 | 20250102 | 150000 | 20249655850 | 24450 | 24500 | 24500 | 24450 | 459 |
| 242 | 20250102 | 145900 | 20238432000 | 24450 | 24500 | 24500 | 24450 | 57 |
| 243 | 20250102 | 145800 | 20237036900 | 24450 | 24500 | 24500 | 24450 | 191 |
| 244 | 20250102 | 145700 | 20232362650 | 24450 | 24500 | 24500 | 24450 | 246 |
| 245 | 20250102 | 145600 | 20226347900 | 24500 | 24400 | 24500 | 24400 | 954 |
| 246 | 20250102 | 145500 | 20203032350 | 24450 | 24400 | 24450 | 24350 | 359 |
| 247 | 20250102 | 145400 | 20194270600 | 24450 | 24400 | 24450 | 24400 | 2033 |
| 248 | 20250102 | 145300 | 20144648050 | 24450 | 24400 | 24450 | 24400 | 700 |
| 249 | 20250102 | 145200 | 20127561650 | 24450 | 24400 | 24450 | 24400 | 1164 |
| 250 | 20250102 | 145100 | 20099157450 | 24450 | 24450 | 24450 | 24400 | 431 |
| 251 | 20250102 | 145000 | 20088634750 | 24500 | 24500 | 24500 | 24450 | 191 |
| 252 | 20250102 | 144900 | 20083960650 | 24450 | 24450 | 24500 | 24450 | 539 |
| 253 | 20250102 | 144800 | 20070778250 | 24500 | 24450 | 24500 | 24450 | 164 |
| 254 | 20250102 | 144700 | 20066767500 | 24500 | 24550 | 24550 | 24450 | 408 |
| 255 | 20250102 | 144600 | 20056769250 | 24500 | 24450 | 24550 | 24450 | 338 |
| 256 | 20250102 | 144500 | 20048488000 | 24450 | 24500 | 24550 | 24450 | 2034 |
| 257 | 20250102 | 144400 | 19998661150 | 24500 | 24500 | 24500 | 24450 | 924 |
| 258 | 20250102 | 144300 | 19976057650 | 24500 | 24500 | 24600 | 24450 | 2120 |
| 259 | 20250102 | 144200 | 19923984750 | 24500 | 24550 | 24550 | 24450 | 1708 |
| 260 | 20250102 | 144100 | 19882139550 | 24550 | 24550 | 24550 | 24500 | 132 |
| 261 | 20250102 | 144000 | 19878899650 | 24500 | 24500 | 24550 | 24500 | 798 |
| 262 | 20250102 | 143900 | 19859317850 | 24550 | 24550 | 24550 | 24500 | 409 |
| 263 | 20250102 | 143800 | 19849279050 | 24550 | 24550 | 24550 | 24500 | 250 |
| 264 | 20250102 | 143700 | 19843143650 | 24550 | 24550 | 24550 | 24500 | 802 |
| 265 | 20250102 | 143600 | 19823462300 | 24550 | 24550 | 24550 | 24550 | 531 |
| 266 | 20250102 | 143500 | 19810426250 | 24550 | 24550 | 24550 | 24500 | 463 |
| 267 | 20250102 | 143400 | 19799059650 | 24600 | 24550 | 24600 | 24500 | 837 |
| 268 | 20250102 | 143300 | 19778514650 | 24550 | 24500 | 24550 | 24500 | 1112 |
| 269 | 20250102 | 143200 | 19751219000 | 24550 | 24550 | 24550 | 24500 | 149 |
| 270 | 20250102 | 143100 | 19747564850 | 24550 | 24550 | 24550 | 24500 | 661 |
| 271 | 20250102 | 143000 | 19731341900 | 24500 | 24550 | 24550 | 24450 | 418 |
| 272 | 20250102 | 142900 | 19721092900 | 24550 | 24500 | 24550 | 24500 | 1112 |
| 273 | 20250102 | 142800 | 19693832100 | 24550 | 24500 | 24550 | 24500 | 457 |
| 274 | 20250102 | 142700 | 19682618750 | 24550 | 24550 | 24550 | 24500 | 1109 |
| 275 | 20250102 | 142600 | 19655427250 | 24550 | 24550 | 24550 | 24500 | 472 |
| 276 | 20250102 | 142500 | 19643839900 | 24550 | 24550 | 24550 | 24500 | 431 |
| 277 | 20250102 | 142400 | 19633258900 | 24550 | 24500 | 24550 | 24450 | 2000 |
| 278 | 20250102 | 142300 | 19584245750 | 24500 | 24500 | 24500 | 24450 | 360 |
| 279 | 20250102 | 142200 | 19575425900 | 24500 | 24450 | 24500 | 24450 | 437 |
| 280 | 20250102 | 142100 | 19564725000 | 24500 | 24450 | 24500 | 24450 | 397 |
| 281 | 20250102 | 142000 | 19555004900 | 24450 | 24400 | 24450 | 24400 | 516 |
| 282 | 20250102 | 141900 | 19542388800 | 24450 | 24400 | 24450 | 24400 | 547 |
| 283 | 20250102 | 141800 | 19529022300 | 24400 | 24400 | 24450 | 24400 | 458 |
| 284 | 20250102 | 141700 | 19517826350 | 24400 | 24450 | 24450 | 24400 | 559 |
| 285 | 20250102 | 141600 | 19504166600 | 24450 | 24300 | 24450 | 24300 | 3271 |
| 286 | 20250102 | 141500 | 19424451300 | 24300 | 24350 | 24350 | 24300 | 548 |
| 287 | 20250102 | 141400 | 19411112100 | 24350 | 24350 | 24350 | 24300 | 1744 |
| 288 | 20250102 | 141300 | 19368714650 | 24350 | 24300 | 24350 | 24300 | 1524 |
| 289 | 20250102 | 141200 | 19331623600 | 24350 | 24300 | 24350 | 24300 | 374 |
| 290 | 20250102 | 141100 | 19322528050 | 24300 | 24300 | 24350 | 24300 | 326 |
| 291 | 20250102 | 141000 | 19314603700 | 24350 | 24300 | 24350 | 24300 | 241 |
| 292 | 20250102 | 140900 | 19308738500 | 24300 | 24350 | 24350 | 24300 | 714 |
| 293 | 20250102 | 140800 | 19291371600 | 24350 | 24400 | 24400 | 24350 | 288 |
| 294 | 20250102 | 140700 | 19284357050 | 24400 | 24350 | 24400 | 24350 | 409 |
| 295 | 20250102 | 140600 | 19274392700 | 24350 | 24350 | 24400 | 24300 | 1729 |
| 296 | 20250102 | 140500 | 19232293950 | 24350 | 24350 | 24400 | 24350 | 477 |
| 297 | 20250102 | 140400 | 19220678150 | 24350 | 24350 | 24400 | 24300 | 277 |
| 298 | 20250102 | 140300 | 19213932050 | 24350 | 24350 | 24400 | 24300 | 1740 |
| 299 | 20250102 | 140200 | 19171566050 | 24400 | 24400 | 24400 | 24350 | 249 |
| 300 | 20250102 | 140100 | 19165492300 | 24400 | 24350 | 24400 | 24350 | 295 |
| 301 | 20250102 | 140000 | 19158303450 | 24350 | 24400 | 24400 | 24350 | 334 |
| 302 | 20250102 | 135900 | 19150158100 | 24400 | 24400 | 24400 | 24350 | 124 |
| 303 | 20250102 | 135800 | 19147132700 | 24400 | 24400 | 24400 | 24350 | 258 |
| 304 | 20250102 | 135700 | 19140848050 | 24350 | 24300 | 24350 | 24300 | 1298 |
| 305 | 20250102 | 135600 | 19109281200 | 24300 | 24300 | 24350 | 24300 | 46 |
| 306 | 20250102 | 135500 | 19108162850 | 24350 | 24300 | 24400 | 24300 | 1987 |
| 307 | 20250102 | 135400 | 19059782700 | 24350 | 24350 | 24350 | 24300 | 1486 |
| 308 | 20250102 | 135300 | 19023606400 | 24350 | 24350 | 24350 | 24350 | 115 |
| 309 | 20250102 | 135200 | 19020806150 | 24350 | 24400 | 24400 | 24350 | 1100 |
| 310 | 20250102 | 135100 | 18994001550 | 24350 | 24350 | 24400 | 24350 | 205 |
| 311 | 20250102 | 135000 | 18989009300 | 24400 | 24400 | 24400 | 24350 | 735 |
| 312 | 20250102 | 134900 | 18971079600 | 24450 | 24450 | 24450 | 24400 | 1085 |
| 313 | 20250102 | 134800 | 18944602700 | 24400 | 24400 | 24400 | 24400 | 411 |
| 314 | 20250102 | 134700 | 18934574300 | 24450 | 24450 | 24450 | 24400 | 292 |
| 315 | 20250102 | 134600 | 18927436950 | 24450 | 24400 | 24450 | 24400 | 53 |
| 316 | 20250102 | 134500 | 18926141500 | 24400 | 24500 | 24500 | 24400 | 2270 |
| 317 | 20250102 | 134400 | 18870660200 | 24500 | 24450 | 24500 | 24450 | 227 |
| 318 | 20250102 | 134300 | 18865109550 | 24500 | 24500 | 24500 | 24450 | 670 |
| 319 | 20250102 | 134200 | 18848697550 | 24500 | 24450 | 24500 | 24450 | 208 |
| 320 | 20250102 | 134100 | 18843610500 | 24450 | 24500 | 24500 | 24450 | 398 |
| 321 | 20250102 | 134000 | 18833871100 | 24500 | 24450 | 24500 | 24450 | 305 |
| 322 | 20250102 | 133900 | 18826401900 | 24500 | 24400 | 24500 | 24400 | 2229 |
| 323 | 20250102 | 133800 | 18771909700 | 24400 | 24400 | 24450 | 24400 | 442 |
| 324 | 20250102 | 133700 | 18761123550 | 24400 | 24450 | 24450 | 24400 | 134 |
| 325 | 20250102 | 133600 | 18757853100 | 24400 | 24450 | 24450 | 24400 | 125 |
| 326 | 20250102 | 133500 | 18754799400 | 24450 | 24400 | 24450 | 24400 | 224 |
| 327 | 20250102 | 133400 | 18749332150 | 24400 | 24400 | 24450 | 24400 | 92 |
| 328 | 20250102 | 133300 | 18747086550 | 24400 | 24350 | 24400 | 24350 | 1398 |
| 329 | 20250102 | 133200 | 18712979750 | 24350 | 24350 | 24400 | 24350 | 357 |
| 330 | 20250102 | 133100 | 18704284800 | 24350 | 24350 | 24400 | 24350 | 228 |
| 331 | 20250102 | 133000 | 18698732650 | 24400 | 24400 | 24400 | 24400 | 967 |
| 332 | 20250102 | 132900 | 18675137850 | 24450 | 24400 | 24450 | 24400 | 213 |
| 333 | 20250102 | 132800 | 18669939400 | 24400 | 24450 | 24450 | 24400 | 143 |
| 334 | 20250102 | 132700 | 18666449700 | 24400 | 24450 | 24450 | 24350 | 1962 |
| 335 | 20250102 | 132600 | 18618573950 | 24450 | 24400 | 24450 | 24400 | 386 |
| 336 | 20250102 | 132500 | 18609149700 | 24400 | 24450 | 24450 | 24400 | 238 |
| 337 | 20250102 | 132400 | 18603341850 | 24450 | 24400 | 24450 | 24400 | 391 |
| 338 | 20250102 | 132300 | 18593794100 | 24400 | 24400 | 24450 | 24400 | 234 |
| 339 | 20250102 | 132200 | 18588083350 | 24400 | 24400 | 24450 | 24400 | 275 |
| 340 | 20250102 | 132100 | 18581373300 | 24450 | 24400 | 24450 | 24400 | 288 |
| 341 | 20250102 | 132000 | 18574344050 | 24450 | 24400 | 24450 | 24400 | 271 |
| 342 | 20250102 | 131900 | 18567729950 | 24400 | 24400 | 24400 | 24400 | 240 |
| 343 | 20250102 | 131800 | 18561873950 | 24400 | 24500 | 24500 | 24400 | 1606 |
| 344 | 20250102 | 131700 | 18522610600 | 24500 | 24450 | 24500 | 24450 | 773 |
| 345 | 20250102 | 131600 | 18503710700 | 24500 | 24450 | 24500 | 24450 | 187 |
| 346 | 20250102 | 131500 | 18499138000 | 24450 | 24500 | 24500 | 24450 | 353 |
| 347 | 20250102 | 131400 | 18490505200 | 24450 | 24450 | 24500 | 24450 | 152 |
| 348 | 20250102 | 131300 | 18486788750 | 24500 | 24450 | 24500 | 24450 | 189 |
| 349 | 20250102 | 131200 | 18482167500 | 24450 | 24500 | 24550 | 24450 | 528 |
| 350 | 20250102 | 131100 | 18469234350 | 24500 | 24500 | 24500 | 24500 | 725 |
| 351 | 20250102 | 131000 | 18451471850 | 24500 | 24450 | 24500 | 24450 | 852 |
| 352 | 20250102 | 130900 | 18430598550 | 24450 | 24450 | 24450 | 24400 | 839 |
| 353 | 20250102 | 130800 | 18410097450 | 24450 | 24450 | 24450 | 24400 | 2470 |
| 354 | 20250102 | 130700 | 18349713900 | 24450 | 24500 | 24500 | 24450 | 768 |
| 355 | 20250102 | 130600 | 18330902450 | 24500 | 24500 | 24550 | 24500 | 307 |
| 356 | 20250102 | 130500 | 18323379050 | 24550 | 24500 | 24550 | 24500 | 209 |
| 357 | 20250102 | 130400 | 18318258500 | 24500 | 24550 | 24550 | 24500 | 226 |
| 358 | 20250102 | 130300 | 18312710250 | 24500 | 24500 | 24550 | 24500 | 387 |
| 359 | 20250102 | 130200 | 18303226900 | 24500 | 24550 | 24550 | 24500 | 265 |
| 360 | 20250102 | 130100 | 18296733800 | 24500 | 24500 | 24550 | 24500 | 471 |
| 361 | 20250102 | 130000 | 18285194250 | 24500 | 24550 | 24550 | 24500 | 251 |
| 362 | 20250102 | 125900 | 18279043500 | 24550 | 24550 | 24550 | 24500 | 668 |
| 363 | 20250102 | 125800 | 18262663900 | 24550 | 24550 | 24600 | 24550 | 3137 |
| 364 | 20250102 | 125700 | 18185607150 | 24600 | 24550 | 24600 | 24550 | 251 |
| 365 | 20250102 | 125600 | 18179442400 | 24600 | 24550 | 24600 | 24550 | 273 |
| 366 | 20250102 | 125500 | 18172736850 | 24550 | 24600 | 24600 | 24550 | 330 |
| 367 | 20250102 | 125400 | 18164635200 | 24600 | 24600 | 24600 | 24550 | 217 |
| 368 | 20250102 | 125300 | 18159302850 | 24600 | 24550 | 24600 | 24550 | 480 |
| 369 | 20250102 | 125200 | 18147498900 | 24550 | 24600 | 24600 | 24550 | 298 |
| 370 | 20250102 | 125100 | 18140177950 | 24600 | 24600 | 24600 | 24500 | 587 |
| 371 | 20250102 | 125000 | 18125763250 | 24550 | 24500 | 24550 | 24500 | 1322 |
| 372 | 20250102 | 124900 | 18093333250 | 24500 | 24500 | 24500 | 24450 | 235 |
| 373 | 20250102 | 124800 | 18087580200 | 24500 | 24500 | 24550 | 24500 | 888 |
| 374 | 20250102 | 124700 | 18065823700 | 24500 | 24550 | 24550 | 24500 | 518 |
| 375 | 20250102 | 124600 | 18053112750 | 24550 | 24550 | 24600 | 24500 | 1832 |
| 376 | 20250102 | 124500 | 18008135000 | 24600 | 24600 | 24650 | 24550 | 542 |
| 377 | 20250102 | 124400 | 17994801800 | 24650 | 24600 | 24650 | 24600 | 359 |
| 378 | 20250102 | 124300 | 17985962800 | 24600 | 24550 | 24600 | 24550 | 823 |
| 379 | 20250102 | 124200 | 17965717050 | 24550 | 24600 | 24650 | 24550 | 1630 |
| 380 | 20250102 | 124100 | 17925623550 | 24600 | 24650 | 24650 | 24550 | 204 |
| 381 | 20250102 | 124000 | 17920606850 | 24650 | 24600 | 24650 | 24600 | 405 |
| 382 | 20250102 | 123900 | 17910639400 | 24600 | 24650 | 24650 | 24600 | 208 |
| 383 | 20250102 | 123800 | 17905521900 | 24650 | 24650 | 24650 | 24600 | 349 |
| 384 | 20250102 | 123700 | 17896920100 | 24600 | 24550 | 24650 | 24550 | 1583 |
| 385 | 20250102 | 123600 | 17857991200 | 24600 | 24500 | 24600 | 24450 | 649 |
| 386 | 20250102 | 123500 | 17842084200 | 24500 | 24500 | 24500 | 24500 | 81 |
| 387 | 20250102 | 123400 | 17840099700 | 24500 | 24500 | 24500 | 24450 | 420 |
| 388 | 20250102 | 123300 | 17829810000 | 24450 | 24450 | 24500 | 24450 | 253 |
| 389 | 20250102 | 123200 | 17823619650 | 24500 | 24550 | 24550 | 24500 | 187 |
| 390 | 20250102 | 123100 | 17819032350 | 24550 | 24600 | 24600 | 24500 | 4254 |
| 391 | 20250102 | 123000 | 17714612050 | 24550 | 24600 | 24600 | 24550 | 95 |
| 392 | 20250102 | 122900 | 17712279150 | 24600 | 24600 | 24650 | 24600 | 739 |
| 393 | 20250102 | 122800 | 17694096500 | 24550 | 24600 | 24600 | 24550 | 91 |
| 394 | 20250102 | 122700 | 17691858000 | 24600 | 24550 | 24600 | 24550 | 1498 |
| 395 | 20250102 | 122600 | 17655055250 | 24500 | 24550 | 24550 | 24500 | 346 |
| 396 | 20250102 | 122500 | 17646576950 | 24500 | 24500 | 24550 | 24500 | 253 |
| 397 | 20250102 | 122400 | 17640373850 | 24500 | 24550 | 24550 | 24500 | 275 |
| 398 | 20250102 | 122300 | 17633631700 | 24550 | 24550 | 24550 | 24500 | 376 |
| 399 | 20250102 | 122200 | 17624407800 | 24550 | 24550 | 24550 | 24500 | 830 |
| 400 | 20250102 | 122100 | 17604068200 | 24600 | 24550 | 24600 | 24500 | 471 |
| 401 | 20250102 | 122000 | 17592509250 | 24550 | 24550 | 24600 | 24500 | 332 |
| 402 | 20250102 | 121900 | 17584355500 | 24600 | 24550 | 24600 | 24550 | 553 |
| 403 | 20250102 | 121800 | 17570775300 | 24600 | 24600 | 24600 | 24550 | 697 |
| 404 | 20250102 | 121700 | 17553658800 | 24600 | 24600 | 24650 | 24550 | 1075 |
| 405 | 20250102 | 121600 | 17527198450 | 24600 | 24600 | 24600 | 24550 | 243 |
| 406 | 20250102 | 121500 | 17521229300 | 24600 | 24600 | 24600 | 24550 | 176 |
| 407 | 20250102 | 121400 | 17516901900 | 24600 | 24600 | 24650 | 24550 | 1038 |
| 408 | 20250102 | 121300 | 17491370350 | 24600 | 24550 | 24600 | 24550 | 564 |
| 409 | 20250102 | 121200 | 17477503200 | 24550 | 24550 | 24550 | 24500 | 1283 |
| 410 | 20250102 | 121100 | 17446008100 | 24550 | 24450 | 24550 | 24450 | 494 |
| 411 | 20250102 | 121000 | 17433894050 | 24500 | 24600 | 24600 | 24500 | 994 |
| 412 | 20250102 | 120900 | 17409516800 | 24550 | 24550 | 24550 | 24500 | 1005 |
| 413 | 20250102 | 120800 | 17384846250 | 24500 | 24400 | 24500 | 24350 | 2122 |
| 414 | 20250102 | 120700 | 17332981200 | 24350 | 24350 | 24350 | 24300 | 1058 |
| 415 | 20250102 | 120600 | 17307230500 | 24300 | 24300 | 24350 | 24300 | 584 |
| 416 | 20250102 | 120500 | 17293031000 | 24300 | 24300 | 24300 | 24300 | 1458 |
| 417 | 20250102 | 120400 | 17257601600 | 24350 | 24350 | 24400 | 24300 | 1167 |
| 418 | 20250102 | 120300 | 17229181050 | 24350 | 24350 | 24450 | 24350 | 1186 |
| 419 | 20250102 | 120200 | 17200291350 | 24400 | 24400 | 24450 | 24350 | 2539 |
| 420 | 20250102 | 120100 | 17138350300 | 24450 | 24450 | 24450 | 24400 | 1061 |
| 421 | 20250102 | 120000 | 17112436350 | 24450 | 24450 | 24500 | 24450 | 744 |
| 422 | 20250102 | 115900 | 17094244400 | 24450 | 24500 | 24500 | 24450 | 723 |
| 423 | 20250102 | 115800 | 17076554200 | 24500 | 24500 | 24500 | 24450 | 835 |
| 424 | 20250102 | 115700 | 17056135200 | 24500 | 24450 | 24500 | 24450 | 767 |
| 425 | 20250102 | 115600 | 17037367900 | 24450 | 24450 | 24650 | 24400 | 5887 |
| 426 | 20250102 | 115500 | 16892987900 | 24400 | 24400 | 24450 | 24400 | 978 |
| 427 | 20250102 | 115400 | 16869093900 | 24450 | 24350 | 24450 | 24350 | 741 |
| 428 | 20250102 | 115300 | 16850988450 | 24400 | 24400 | 24450 | 24400 | 527 |
| 429 | 20250102 | 115200 | 16838124800 | 24400 | 24450 | 24450 | 24400 | 968 |
| 430 | 20250102 | 115100 | 16814476200 | 24400 | 24450 | 24500 | 24400 | 1128 |
| 431 | 20250102 | 115000 | 16786917250 | 24450 | 24500 | 24500 | 24450 | 864 |
| 432 | 20250102 | 114900 | 16765781100 | 24500 | 24450 | 24500 | 24400 | 1987 |
| 433 | 20250102 | 114800 | 16717175950 | 24400 | 24300 | 24500 | 24250 | 5241 |
| 434 | 20250102 | 114700 | 16589284250 | 24300 | 24350 | 24350 | 24300 | 1710 |
| 435 | 20250102 | 114600 | 16547723750 | 24350 | 24250 | 24350 | 24250 | 2194 |
| 436 | 20250102 | 114500 | 16494431550 | 24300 | 24250 | 24300 | 24250 | 2521 |
| 437 | 20250102 | 114400 | 16433295550 | 24250 | 24300 | 24350 | 24250 | 4571 |
| 438 | 20250102 | 114300 | 16322235600 | 24300 | 24350 | 24350 | 24300 | 990 |
| 439 | 20250102 | 114200 | 16298160550 | 24350 | 24350 | 24400 | 24300 | 878 |
| 440 | 20250102 | 114100 | 16276813550 | 24350 | 24400 | 24450 | 24300 | 3383 |
| 441 | 20250102 | 114000 | 16194380600 | 24450 | 24450 | 24500 | 24450 | 1310 |
| 442 | 20250102 | 113900 | 16162349850 | 24400 | 24500 | 24500 | 24400 | 635 |
| 443 | 20250102 | 113800 | 16146841450 | 24500 | 24450 | 24500 | 24400 | 1673 |
| 444 | 20250102 | 113700 | 16105957100 | 24450 | 24450 | 24450 | 24400 | 1283 |
| 445 | 20250102 | 113600 | 16074616700 | 24450 | 24350 | 24450 | 24350 | 1605 |
| 446 | 20250102 | 113500 | 16035443750 | 24350 | 24450 | 24450 | 24350 | 4439 |
| 447 | 20250102 | 113400 | 15927183550 | 24400 | 24400 | 24450 | 24400 | 872 |
| 448 | 20250102 | 113300 | 15905904700 | 24450 | 24500 | 24500 | 24450 | 1036 |
| 449 | 20250102 | 113200 | 15880568250 | 24450 | 24500 | 24500 | 24450 | 753 |
| 450 | 20250102 | 113100 | 15862153050 | 24450 | 24450 | 24550 | 24450 | 938 |
| 451 | 20250102 | 113000 | 15839211400 | 24450 | 24550 | 24550 | 24400 | 8627 |
| 452 | 20250102 | 112900 | 15628252500 | 24600 | 24550 | 24600 | 24450 | 5486 |
| 453 | 20250102 | 112800 | 15493820450 | 24550 | 24550 | 24600 | 24500 | 2500 |
| 454 | 20250102 | 112700 | 15432434100 | 24550 | 24600 | 24650 | 24550 | 1369 |
| 455 | 20250102 | 112600 | 15398780500 | 24550 | 24550 | 24550 | 24450 | 1852 |
| 456 | 20250102 | 112500 | 15353354700 | 24550 | 24450 | 24550 | 24450 | 1702 |
| 457 | 20250102 | 112400 | 15311665200 | 24500 | 24500 | 24500 | 24450 | 6693 |
| 458 | 20250102 | 112300 | 15148006150 | 24450 | 24550 | 24550 | 24450 | 1121 |
| 459 | 20250102 | 112200 | 15120541150 | 24550 | 24550 | 24550 | 24450 | 5064 |
| 460 | 20250102 | 112100 | 14996449600 | 24500 | 24600 | 24600 | 24500 | 3846 |
| 461 | 20250102 | 112000 | 14902049700 | 24600 | 24550 | 24600 | 24500 | 2098 |
| 462 | 20250102 | 111900 | 14850539000 | 24550 | 24750 | 24750 | 24500 | 7213 |
| 463 | 20250102 | 111800 | 14673147450 | 24700 | 24700 | 24750 | 24650 | 3115 |
| 464 | 20250102 | 111700 | 14596276950 | 24700 | 24550 | 24700 | 24550 | 4260 |
| 465 | 20250102 | 111600 | 14491374850 | 24550 | 24600 | 24600 | 24500 | 5829 |
| 466 | 20250102 | 111500 | 14348346050 | 24550 | 24600 | 24600 | 24500 | 5338 |
| 467 | 20250102 | 111400 | 14217289250 | 24600 | 24650 | 24650 | 24550 | 8461 |
| 468 | 20250102 | 111300 | 14009180700 | 24650 | 24650 | 24700 | 24600 | 1784 |
| 469 | 20250102 | 111200 | 13965187700 | 24650 | 24650 | 24750 | 24600 | 9474 |
| 470 | 20250102 | 111100 | 13731712000 | 24650 | 24700 | 24750 | 24650 | 2362 |
| 471 | 20250102 | 111000 | 13673361300 | 24700 | 24800 | 24800 | 24700 | 2326 |
| 472 | 20250102 | 110900 | 13615849300 | 24800 | 24850 | 24850 | 24700 | 3754 |
| 473 | 20250102 | 110800 | 13522851800 | 24850 | 24850 | 24900 | 24850 | 2667 |
| 474 | 20250102 | 110700 | 13456552700 | 24850 | 24900 | 24900 | 24850 | 2081 |
| 475 | 20250102 | 110600 | 13404798550 | 24900 | 24850 | 24900 | 24800 | 3637 |
| 476 | 20250102 | 110500 | 13314495050 | 24850 | 25000 | 25000 | 24750 | 12942 |
| 477 | 20250102 | 110400 | 12993440400 | 24950 | 24950 | 24950 | 24900 | 4352 |
| 478 | 20250102 | 110300 | 12884888650 | 24900 | 25000 | 25050 | 24900 | 9080 |
| 479 | 20250102 | 110200 | 12658245600 | 25000 | 25100 | 25150 | 25000 | 9077 |
| 480 | 20250102 | 110100 | 12431017400 | 25150 | 25100 | 25200 | 25100 | 1982 |
| 481 | 20250102 | 110000 | 12381202100 | 25100 | 25300 | 25350 | 25100 | 7205 |
| 482 | 20250102 | 105900 | 12199648900 | 25300 | 25350 | 25350 | 25300 | 2316 |
| 483 | 20250102 | 105800 | 12141035400 | 25350 | 25300 | 25350 | 25250 | 3113 |
| 484 | 20250102 | 105700 | 12062193950 | 25300 | 25200 | 25300 | 25150 | 5504 |
| 485 | 20250102 | 105600 | 11923023800 | 25300 | 25150 | 25300 | 25150 | 5622 |
| 486 | 20250102 | 105500 | 11781287100 | 25200 | 25350 | 25350 | 25150 | 4982 |
| 487 | 20250102 | 105400 | 11655571050 | 25350 | 25300 | 25350 | 25300 | 5510 |
| 488 | 20250102 | 105300 | 11516027000 | 25350 | 25300 | 25350 | 25300 | 7426 |
| 489 | 20250102 | 105200 | 11327982150 | 25300 | 25250 | 25300 | 25200 | 3765 |
| 490 | 20250102 | 105100 | 11232974450 | 25250 | 25250 | 25250 | 25150 | 2226 |
| 491 | 20250102 | 105000 | 11176860700 | 25200 | 25150 | 25300 | 25100 | 13431 |
| 492 | 20250102 | 104900 | 10839143750 | 25150 | 25300 | 25350 | 25150 | 3542 |
| 493 | 20250102 | 104800 | 10749818500 | 25300 | 25300 | 25350 | 25200 | 9351 |
| 494 | 20250102 | 104700 | 10513630350 | 25300 | 25400 | 25450 | 25250 | 9776 |
| 495 | 20250102 | 104600 | 10265529900 | 25400 | 25400 | 25500 | 25250 | 15936 |
| 496 | 20250102 | 104500 | 9860543050 | 25450 | 25350 | 25450 | 25200 | 29675 |
| 497 | 20250102 | 104400 | 9107152400 | 25400 | 25050 | 25400 | 25000 | 58284 |
| 498 | 20250102 | 104300 | 7639352900 | 25000 | 25000 | 25000 | 24950 | 4199 |
| 499 | 20250102 | 104200 | 7534446400 | 25000 | 25050 | 25050 | 24950 | 7004 |
| 500 | 20250102 | 104100 | 7359287800 | 25050 | 24950 | 25050 | 24950 | 14482 |
| 501 | 20250102 | 104000 | 6997365550 | 25000 | 24900 | 25000 | 24850 | 14076 |
| 502 | 20250102 | 103900 | 6646058250 | 24850 | 24850 | 24900 | 24750 | 3827 |
| 503 | 20250102 | 103800 | 6551039100 | 24800 | 24850 | 24900 | 24800 | 6572 |
| 504 | 20250102 | 103700 | 6387682450 | 24900 | 24750 | 24900 | 24750 | 8643 |
| 505 | 20250102 | 103600 | 6173351900 | 24750 | 24650 | 24800 | 24650 | 4519 |
| 506 | 20250102 | 103500 | 6061649850 | 24650 | 24650 | 24700 | 24600 | 6359 |
| 507 | 20250102 | 103400 | 5905094200 | 24600 | 24700 | 24800 | 24600 | 7568 |
| 508 | 20250102 | 103300 | 5718314950 | 24700 | 24700 | 24800 | 24650 | 7891 |
| 509 | 20250102 | 103200 | 5523137550 | 24750 | 24700 | 24800 | 24650 | 14485 |
| 510 | 20250102 | 103100 | 5164836800 | 24700 | 24500 | 24700 | 24500 | 8925 |
| 511 | 20250102 | 103000 | 4945194800 | 24500 | 24450 | 24550 | 24400 | 8763 |
| 512 | 20250102 | 102900 | 4730441050 | 24550 | 24350 | 24550 | 24350 | 16447 |
| 513 | 20250102 | 102800 | 4328113400 | 24350 | 24300 | 24350 | 24250 | 10689 |
| 514 | 20250102 | 102700 | 4068344600 | 24350 | 24350 | 24350 | 24250 | 2703 |
| 515 | 20250102 | 102600 | 4002681150 | 24350 | 24300 | 24350 | 24250 | 3541 |
| 516 | 20250102 | 102500 | 3916614850 | 24300 | 24150 | 24350 | 24150 | 6460 |
| 517 | 20250102 | 102400 | 3759725950 | 24250 | 24100 | 24300 | 24050 | 13917 |
| 518 | 20250102 | 102300 | 3422863300 | 24150 | 24100 | 24150 | 24000 | 7897 |
| 519 | 20250102 | 102200 | 3232780900 | 24050 | 24000 | 24100 | 23900 | 13335 |
| 520 | 20250102 | 102100 | 2912389700 | 24000 | 23850 | 24000 | 23800 | 6361 |
| 521 | 20250102 | 102000 | 2760484450 | 23800 | 23900 | 23900 | 23800 | 2893 |
| 522 | 20250102 | 101900 | 2691503050 | 23900 | 23900 | 23950 | 23850 | 4753 |
| 523 | 20250102 | 101800 | 2577717000 | 23900 | 23900 | 23950 | 23800 | 11772 |
| 524 | 20250102 | 101700 | 2296571150 | 23900 | 23950 | 24000 | 23900 | 637 |
| 525 | 20250102 | 101600 | 2281331350 | 23950 | 23950 | 24000 | 23900 | 3362 |
| 526 | 20250102 | 101500 | 2200772850 | 23900 | 23900 | 24000 | 23850 | 3726 |
| 527 | 20250102 | 101400 | 2111577300 | 23900 | 23800 | 24000 | 23800 | 12579 |
| 528 | 20250102 | 101300 | 1810855900 | 23850 | 23800 | 23850 | 23800 | 2413 |
| 529 | 20250102 | 101200 | 1753366250 | 23800 | 23900 | 23900 | 23750 | 5439 |
| 530 | 20250102 | 101100 | 1623731800 | 23900 | 23700 | 23950 | 23600 | 6871 |
| 531 | 20250102 | 101000 | 1460120150 | 23700 | 23500 | 23800 | 23500 | 12620 |
| 532 | 20250102 | 100900 | 1161891400 | 23500 | 23500 | 23550 | 23400 | 5530 |
| 533 | 20250102 | 100800 | 1031951900 | 23500 | 23250 | 23500 | 23250 | 3007 |
| 534 | 20250102 | 100700 | 961623750 | 23300 | 23050 | 23300 | 23050 | 1666 |
| 535 | 20250102 | 100600 | 923073700 | 23050 | 23000 | 23100 | 23000 | 875 |
| 536 | 20250102 | 100500 | 902911400 | 23050 | 23050 | 23050 | 23000 | 6818 |
| 537 | 20250102 | 100400 | 745807650 | 22950 | 23100 | 23100 | 22950 | 6292 |
| 538 | 20250102 | 100300 | 600938100 | 23150 | 23050 | 23200 | 23050 | 559 |
| 539 | 20250102 | 100200 | 588015850 | 23250 | 23050 | 23250 | 23000 | 6855 |
| 540 | 20250102 | 100100 | 430017650 | 23050 | 23150 | 23200 | 22950 | 11876 |
| 541 | 20250102 | 100000 | 156099250 | 23200 | 23300 | 23350 | 23200 | 6685 |