34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 191400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 6536 |
| 3 | 20250103 | 191300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20250103 | 191200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20250103 | 191100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20250103 | 191000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20250103 | 190900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20250103 | 190800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20250103 | 190700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20250103 | 190600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20250103 | 190500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20250103 | 190400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20250103 | 190300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20250103 | 190200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20250103 | 190100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20250103 | 190000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20250103 | 185900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20250103 | 185800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20250103 | 185700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20250103 | 185600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20250103 | 185500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20250103 | 185400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20250103 | 185300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20250103 | 185200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20250103 | 185100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20250103 | 185000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20250103 | 184900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20250103 | 184800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20250103 | 184700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20250103 | 184600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20250103 | 184500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20250103 | 184400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 6536 |
| 33 | 20250103 | 184300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20250103 | 184200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20250103 | 184100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20250103 | 184000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20250103 | 183900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20250103 | 183800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20250103 | 183700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20250103 | 183600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20250103 | 183500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20250103 | 183400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20250103 | 183300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20250103 | 183200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20250103 | 183100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20250103 | 183000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20250103 | 182900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20250103 | 182800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20250103 | 182700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20250103 | 182600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20250103 | 182500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20250103 | 182400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20250103 | 182300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20250103 | 182200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20250103 | 182100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20250103 | 182000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20250103 | 181900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20250103 | 181800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20250103 | 181700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20250103 | 181600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20250103 | 181500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20250103 | 181400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 6536 |
| 63 | 20250103 | 181300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20250103 | 181200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20250103 | 181100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20250103 | 181000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20250103 | 180900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20250103 | 180800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20250103 | 180700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20250103 | 180600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20250103 | 180500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20250103 | 180400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20250103 | 180300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20250103 | 180200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20250103 | 180100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20250103 | 180000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20250103 | 175900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20250103 | 175800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20250103 | 175700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20250103 | 175600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20250103 | 175500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20250103 | 175400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20250103 | 175300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20250103 | 175200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20250103 | 175100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20250103 | 175000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20250103 | 174900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20250103 | 174800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20250103 | 174700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20250103 | 174600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20250103 | 174500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20250103 | 174400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 6536 |
| 93 | 20250103 | 174300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20250103 | 174200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20250103 | 174100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20250103 | 174000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20250103 | 173900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20250103 | 173800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20250103 | 173700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20250103 | 173600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20250103 | 173500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20250103 | 173400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20250103 | 173300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20250103 | 173200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20250103 | 173100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20250103 | 173000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20250103 | 172900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20250103 | 172800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20250103 | 172700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20250103 | 172600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20250103 | 172500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20250103 | 172400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20250103 | 172300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20250103 | 172200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20250103 | 172100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20250103 | 172000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20250103 | 171900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20250103 | 171800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20250103 | 171700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20250103 | 171600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20250103 | 171500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20250103 | 171400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 6536 |
| 123 | 20250103 | 171300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20250103 | 171200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20250103 | 171100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20250103 | 171000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20250103 | 170900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20250103 | 170800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20250103 | 170700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20250103 | 170600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20250103 | 170500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20250103 | 170400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20250103 | 170300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20250103 | 170200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20250103 | 170100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20250103 | 170000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20250103 | 165900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20250103 | 165800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20250103 | 165700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20250103 | 165600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20250103 | 165500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20250103 | 165400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20250103 | 165300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20250103 | 165200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20250103 | 165100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20250103 | 165000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20250103 | 164900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20250103 | 164800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20250103 | 164700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20250103 | 164600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20250103 | 164500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20250103 | 164400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 6536 |
| 153 | 20250103 | 164300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20250103 | 164200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20250103 | 164100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20250103 | 164000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20250103 | 163900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20250103 | 163800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20250103 | 163700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20250103 | 163600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20250103 | 163500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20250103 | 163400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20250103 | 163300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20250103 | 163200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20250103 | 163100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20250103 | 163000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20250103 | 162900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20250103 | 162800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20250103 | 162700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20250103 | 162600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20250103 | 162500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20250103 | 162400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20250103 | 162300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20250103 | 162200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20250103 | 162100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20250103 | 162000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20250103 | 161900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20250103 | 161800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20250103 | 161700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20250103 | 161600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20250103 | 161500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20250103 | 161400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 6536 |
| 183 | 20250103 | 161300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20250103 | 161200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20250103 | 161100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20250103 | 161000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20250103 | 160900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20250103 | 160800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20250103 | 160700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20250103 | 160600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20250103 | 160500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20250103 | 160400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20250103 | 160300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20250103 | 160200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20250103 | 160100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20250103 | 160000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20250103 | 155900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20250103 | 155800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20250103 | 155700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20250103 | 155600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20250103 | 155500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20250103 | 155400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20250103 | 155300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20250103 | 155200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20250103 | 155100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20250103 | 155000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20250103 | 154900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20250103 | 154800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20250103 | 154700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20250103 | 154600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20250103 | 154500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20250103 | 154400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 6536 |
| 213 | 20250103 | 154300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20250103 | 154200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20250103 | 154100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20250103 | 154000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20250103 | 153900 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20250103 | 153800 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20250103 | 153700 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20250103 | 153600 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20250103 | 153500 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20250103 | 153400 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20250103 | 153300 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20250103 | 153200 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20250103 | 153100 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20250103 | 153000 | 40876419400 | 43400 | 43400 | 43400 | 43400 | 6536 |
| 227 | 20250103 | 152900 | 40592757000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20250103 | 152800 | 40592757000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20250103 | 152700 | 40592757000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20250103 | 152600 | 40592757000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20250103 | 152500 | 40592757000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20250103 | 152400 | 40592757000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20250103 | 152300 | 40592757000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20250103 | 152200 | 40592757000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20250103 | 152100 | 40592757000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20250103 | 152000 | 40592757000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20250103 | 151900 | 40592757000 | 43550 | 43500 | 43550 | 43300 | 1510 |
| 238 | 20250103 | 151800 | 40527092650 | 43350 | 43450 | 43600 | 43300 | 1972 |
| 239 | 20250103 | 151700 | 40441326550 | 43500 | 43350 | 43550 | 43350 | 1693 |
| 240 | 20250103 | 151600 | 40367751600 | 43500 | 43350 | 43500 | 43300 | 1217 |
| 241 | 20250103 | 151500 | 40314922650 | 43350 | 43400 | 43500 | 43350 | 3001 |
| 242 | 20250103 | 151400 | 40184572300 | 43450 | 43350 | 43450 | 43350 | 1035 |
| 243 | 20250103 | 151300 | 40139644700 | 43400 | 43250 | 43500 | 43250 | 1512 |
| 244 | 20250103 | 151200 | 40073984250 | 43300 | 43350 | 43400 | 43250 | 1905 |
| 245 | 20250103 | 151100 | 39991419250 | 43350 | 43350 | 43450 | 43300 | 950 |
| 246 | 20250103 | 151000 | 39950249550 | 43300 | 43400 | 43500 | 43300 | 1314 |
| 247 | 20250103 | 150900 | 39893224450 | 43300 | 43400 | 43450 | 43300 | 1373 |
| 248 | 20250103 | 150800 | 39833625050 | 43400 | 43350 | 43450 | 43300 | 2923 |
| 249 | 20250103 | 150700 | 39706909000 | 43350 | 43400 | 43450 | 43300 | 817 |
| 250 | 20250103 | 150600 | 39671462050 | 43400 | 43250 | 43500 | 43250 | 1917 |
| 251 | 20250103 | 150500 | 39588279550 | 43300 | 43250 | 43350 | 43200 | 1159 |
| 252 | 20250103 | 150400 | 39538110800 | 43200 | 43250 | 43300 | 43200 | 955 |
| 253 | 20250103 | 150300 | 39496791350 | 43250 | 43400 | 43400 | 43250 | 594 |
| 254 | 20250103 | 150200 | 39471074050 | 43350 | 43200 | 43450 | 43200 | 1075 |
| 255 | 20250103 | 150100 | 39424507100 | 43250 | 43200 | 43350 | 43200 | 1712 |
| 256 | 20250103 | 150000 | 39350391150 | 43200 | 43250 | 43500 | 43200 | 2447 |
| 257 | 20250103 | 145900 | 39244277650 | 43300 | 43250 | 43300 | 43150 | 1359 |
| 258 | 20250103 | 145800 | 39185531400 | 43200 | 43350 | 43450 | 43200 | 1865 |
| 259 | 20250103 | 145700 | 39104793650 | 43350 | 43500 | 43600 | 43350 | 1513 |
| 260 | 20250103 | 145600 | 39039008300 | 43450 | 43500 | 43600 | 43450 | 1164 |
| 261 | 20250103 | 145500 | 38988370050 | 43500 | 43600 | 43650 | 43450 | 2354 |
| 262 | 20250103 | 145400 | 38885852700 | 43600 | 43600 | 43750 | 43500 | 1769 |
| 263 | 20250103 | 145300 | 38808678650 | 43600 | 43650 | 43700 | 43500 | 858 |
| 264 | 20250103 | 145200 | 38771293650 | 43550 | 43600 | 43700 | 43550 | 793 |
| 265 | 20250103 | 145100 | 38736697600 | 43600 | 43650 | 43700 | 43550 | 969 |
| 266 | 20250103 | 145000 | 38694425200 | 43650 | 43550 | 43700 | 43550 | 1634 |
| 267 | 20250103 | 144900 | 38623128100 | 43550 | 43750 | 43750 | 43550 | 1060 |
| 268 | 20250103 | 144800 | 38576898950 | 43700 | 43650 | 43750 | 43650 | 758 |
| 269 | 20250103 | 144700 | 38543771600 | 43750 | 43750 | 43850 | 43650 | 1420 |
| 270 | 20250103 | 144600 | 38481605050 | 43700 | 43800 | 43850 | 43700 | 1070 |
| 271 | 20250103 | 144500 | 38434799400 | 43800 | 43700 | 43850 | 43600 | 2481 |
| 272 | 20250103 | 144400 | 38326254350 | 43700 | 43650 | 43750 | 43650 | 1355 |
| 273 | 20250103 | 144300 | 38267033600 | 43650 | 43550 | 43750 | 43550 | 1137 |
| 274 | 20250103 | 144200 | 38217404100 | 43650 | 43750 | 43800 | 43550 | 664 |
| 275 | 20250103 | 144100 | 38188396550 | 43750 | 43700 | 43750 | 43500 | 689 |
| 276 | 20250103 | 144000 | 38158334550 | 43700 | 43650 | 43800 | 43500 | 3635 |
| 277 | 20250103 | 143900 | 37999662950 | 43650 | 43750 | 43800 | 43650 | 1126 |
| 278 | 20250103 | 143800 | 37950426450 | 43800 | 43800 | 43850 | 43700 | 797 |
| 279 | 20250103 | 143700 | 37915540700 | 43750 | 43850 | 43950 | 43750 | 2834 |
| 280 | 20250103 | 143600 | 37791322050 | 43900 | 43850 | 43950 | 43850 | 624 |
| 281 | 20250103 | 143500 | 37763927600 | 43900 | 43850 | 43950 | 43750 | 1287 |
| 282 | 20250103 | 143400 | 37707458300 | 43850 | 43900 | 43950 | 43800 | 388 |
| 283 | 20250103 | 143300 | 37690422750 | 43900 | 43950 | 43950 | 43850 | 1138 |
| 284 | 20250103 | 143200 | 37640424950 | 43950 | 43750 | 43950 | 43700 | 1507 |
| 285 | 20250103 | 143100 | 37574295450 | 43700 | 43850 | 43900 | 43700 | 656 |
| 286 | 20250103 | 143000 | 37545548650 | 43850 | 43750 | 43900 | 43700 | 1778 |
| 287 | 20250103 | 142900 | 37467608850 | 43750 | 43800 | 43850 | 43750 | 1097 |
| 288 | 20250103 | 142800 | 37419561150 | 43750 | 43850 | 43850 | 43750 | 480 |
| 289 | 20250103 | 142700 | 37398537200 | 43800 | 43850 | 43850 | 43750 | 578 |
| 290 | 20250103 | 142600 | 37373203550 | 43750 | 43800 | 43950 | 43700 | 1271 |
| 291 | 20250103 | 142500 | 37317425550 | 43800 | 43750 | 43900 | 43750 | 1924 |
| 292 | 20250103 | 142400 | 37233099900 | 43750 | 43750 | 43800 | 43650 | 1345 |
| 293 | 20250103 | 142300 | 37174312750 | 43700 | 43800 | 43800 | 43700 | 868 |
| 294 | 20250103 | 142200 | 37136359200 | 43750 | 43850 | 43850 | 43750 | 619 |
| 295 | 20250103 | 142100 | 37109236200 | 43800 | 43850 | 43900 | 43800 | 710 |
| 296 | 20250103 | 142000 | 37078112350 | 43900 | 43900 | 43900 | 43700 | 713 |
| 297 | 20250103 | 141900 | 37046862900 | 43900 | 43850 | 43950 | 43750 | 2091 |
| 298 | 20250103 | 141800 | 36955126000 | 43850 | 43800 | 43850 | 43750 | 1035 |
| 299 | 20250103 | 141700 | 36909785100 | 43700 | 43700 | 43800 | 43700 | 774 |
| 300 | 20250103 | 141600 | 36875925400 | 43700 | 43800 | 43800 | 43700 | 742 |
| 301 | 20250103 | 141500 | 36843453650 | 43950 | 43900 | 43950 | 43700 | 1790 |
| 302 | 20250103 | 141400 | 36764928600 | 43800 | 43950 | 43950 | 43700 | 480 |
| 303 | 20250103 | 141300 | 36743899200 | 43900 | 43850 | 43950 | 43750 | 616 |
| 304 | 20250103 | 141200 | 36716867000 | 43850 | 43800 | 43950 | 43750 | 2361 |
| 305 | 20250103 | 141100 | 36613289800 | 43850 | 43850 | 43850 | 43750 | 587 |
| 306 | 20250103 | 141000 | 36587575900 | 43900 | 43750 | 43900 | 43650 | 1184 |
| 307 | 20250103 | 140900 | 36535649550 | 43750 | 43800 | 43850 | 43750 | 953 |
| 308 | 20250103 | 140800 | 36493888400 | 43800 | 43650 | 43800 | 43600 | 1042 |
| 309 | 20250103 | 140700 | 36448371350 | 43650 | 43600 | 43750 | 43550 | 1148 |
| 310 | 20250103 | 140600 | 36398294500 | 43600 | 43800 | 43950 | 43600 | 1331 |
| 311 | 20250103 | 140500 | 36340099600 | 43950 | 43900 | 43950 | 43750 | 2007 |
| 312 | 20250103 | 140400 | 36251962600 | 43850 | 43850 | 43900 | 43850 | 1430 |
| 313 | 20250103 | 140300 | 36189200350 | 43850 | 43750 | 43900 | 43750 | 586 |
| 314 | 20250103 | 140200 | 36163502200 | 43750 | 43850 | 43900 | 43750 | 767 |
| 315 | 20250103 | 140100 | 36129881200 | 43850 | 43850 | 43900 | 43700 | 1234 |
| 316 | 20250103 | 140000 | 36075750000 | 43850 | 43700 | 43850 | 43700 | 970 |
| 317 | 20250103 | 135900 | 36033268200 | 43700 | 43750 | 43750 | 43600 | 1115 |
| 318 | 20250103 | 135800 | 35984568050 | 43800 | 43700 | 43850 | 43650 | 1285 |
| 319 | 20250103 | 135700 | 35928330200 | 43700 | 43700 | 43750 | 43650 | 622 |
| 320 | 20250103 | 135600 | 35901141100 | 43650 | 43800 | 43850 | 43650 | 1622 |
| 321 | 20250103 | 135500 | 35830249950 | 43800 | 43850 | 43850 | 43700 | 1189 |
| 322 | 20250103 | 135400 | 35778153150 | 43850 | 43750 | 43850 | 43750 | 949 |
| 323 | 20250103 | 135300 | 35736613650 | 43750 | 43750 | 43850 | 43750 | 1343 |
| 324 | 20250103 | 135200 | 35677816900 | 43700 | 43550 | 43800 | 43500 | 4054 |
| 325 | 20250103 | 135100 | 35500883900 | 43500 | 43400 | 43600 | 43350 | 1588 |
| 326 | 20250103 | 135000 | 35431766500 | 43400 | 43500 | 43500 | 43250 | 2443 |
| 327 | 20250103 | 134900 | 35325716250 | 43500 | 43550 | 43600 | 43450 | 818 |
| 328 | 20250103 | 134800 | 35290117650 | 43600 | 43600 | 43650 | 43550 | 941 |
| 329 | 20250103 | 134700 | 35249084450 | 43600 | 43550 | 43650 | 43500 | 1295 |
| 330 | 20250103 | 134600 | 35192638000 | 43550 | 43400 | 43600 | 43400 | 2663 |
| 331 | 20250103 | 134500 | 35076796550 | 43400 | 43450 | 43500 | 43250 | 3950 |
| 332 | 20250103 | 134400 | 34905551250 | 43350 | 43250 | 43450 | 43250 | 3681 |
| 333 | 20250103 | 134300 | 34745783750 | 43250 | 43100 | 43400 | 43000 | 3261 |
| 334 | 20250103 | 134200 | 34604998600 | 43100 | 43550 | 43650 | 43050 | 10528 |
| 335 | 20250103 | 134100 | 34149166450 | 43600 | 43400 | 43600 | 43400 | 4630 |
| 336 | 20250103 | 134000 | 33947872750 | 43400 | 43300 | 43500 | 43200 | 3271 |
| 337 | 20250103 | 133900 | 33806110650 | 43250 | 43200 | 43500 | 43050 | 2885 |
| 338 | 20250103 | 133800 | 33681515250 | 43150 | 43200 | 43300 | 43150 | 3465 |
| 339 | 20250103 | 133700 | 33531877950 | 43200 | 43700 | 43700 | 43150 | 5528 |
| 340 | 20250103 | 133600 | 33292003300 | 43700 | 43850 | 43900 | 43650 | 608 |
| 341 | 20250103 | 133500 | 33265344700 | 43800 | 43800 | 43800 | 43550 | 3825 |
| 342 | 20250103 | 133400 | 33098158000 | 43800 | 44000 | 44000 | 43750 | 1427 |
| 343 | 20250103 | 133300 | 33035536650 | 43950 | 44050 | 44050 | 43950 | 1183 |
| 344 | 20250103 | 133200 | 32983506900 | 44050 | 43950 | 44200 | 43950 | 2975 |
| 345 | 20250103 | 133100 | 32852265900 | 43950 | 44150 | 44150 | 43950 | 2884 |
| 346 | 20250103 | 133000 | 32725205750 | 44150 | 44050 | 44150 | 44000 | 1627 |
| 347 | 20250103 | 132900 | 32653469900 | 44000 | 44000 | 44050 | 44000 | 1875 |
| 348 | 20250103 | 132800 | 32570891200 | 44050 | 44050 | 44100 | 43950 | 923 |
| 349 | 20250103 | 132700 | 32530237100 | 44100 | 44100 | 44100 | 44000 | 883 |
| 350 | 20250103 | 132600 | 32491332600 | 44050 | 43950 | 44100 | 43950 | 621 |
| 351 | 20250103 | 132500 | 32463968300 | 44100 | 43900 | 44100 | 43900 | 2591 |
| 352 | 20250103 | 132400 | 32349930050 | 43900 | 43850 | 43950 | 43850 | 531 |
| 353 | 20250103 | 132300 | 32326606450 | 44000 | 43850 | 44000 | 43850 | 1263 |
| 354 | 20250103 | 132200 | 32271063850 | 43750 | 43950 | 43950 | 43750 | 1239 |
| 355 | 20250103 | 132100 | 32216714750 | 43950 | 43850 | 43950 | 43850 | 548 |
| 356 | 20250103 | 132000 | 32192655200 | 43850 | 43900 | 43950 | 43700 | 2504 |
| 357 | 20250103 | 131900 | 32082788850 | 43800 | 43750 | 43900 | 43750 | 576 |
| 358 | 20250103 | 131800 | 32057534300 | 43900 | 43850 | 43900 | 43750 | 546 |
| 359 | 20250103 | 131700 | 32033603950 | 43750 | 43750 | 43900 | 43700 | 726 |
| 360 | 20250103 | 131600 | 32001811200 | 43750 | 43800 | 43900 | 43700 | 1528 |
| 361 | 20250103 | 131500 | 31934843000 | 43850 | 43900 | 43900 | 43700 | 2404 |
| 362 | 20250103 | 131400 | 31829489700 | 43800 | 43900 | 43900 | 43750 | 757 |
| 363 | 20250103 | 131300 | 31796315450 | 43900 | 43900 | 43900 | 43800 | 1717 |
| 364 | 20250103 | 131200 | 31720958700 | 43900 | 43850 | 43950 | 43850 | 796 |
| 365 | 20250103 | 131100 | 31686013150 | 43800 | 43850 | 44000 | 43800 | 720 |
| 366 | 20250103 | 131000 | 31654402550 | 44000 | 43800 | 44000 | 43750 | 1730 |
| 367 | 20250103 | 130900 | 31578468650 | 43900 | 43800 | 43950 | 43800 | 1608 |
| 368 | 20250103 | 130800 | 31507868400 | 43800 | 43800 | 43900 | 43750 | 522 |
| 369 | 20250103 | 130700 | 31485012950 | 43800 | 43900 | 43950 | 43750 | 1163 |
| 370 | 20250103 | 130600 | 31434032950 | 43900 | 43900 | 44000 | 43800 | 529 |
| 371 | 20250103 | 130500 | 31410797800 | 43950 | 43900 | 43950 | 43800 | 2212 |
| 372 | 20250103 | 130400 | 31313650200 | 43900 | 43800 | 43900 | 43750 | 763 |
| 373 | 20250103 | 130300 | 31280198700 | 43800 | 43900 | 43900 | 43700 | 601 |
| 374 | 20250103 | 130200 | 31253851050 | 43900 | 43850 | 44000 | 43800 | 1792 |
| 375 | 20250103 | 130100 | 31175163100 | 43850 | 43950 | 44000 | 43750 | 1233 |
| 376 | 20250103 | 130000 | 31121010900 | 43950 | 43900 | 43950 | 43850 | 1583 |
| 377 | 20250103 | 125900 | 31051487200 | 43850 | 43700 | 43900 | 43700 | 986 |
| 378 | 20250103 | 125800 | 31008273700 | 43700 | 43850 | 43850 | 43700 | 486 |
| 379 | 20250103 | 125700 | 30986986350 | 43850 | 43650 | 43850 | 43600 | 1157 |
| 380 | 20250103 | 125600 | 30936458600 | 43650 | 43900 | 43900 | 43650 | 751 |
| 381 | 20250103 | 125500 | 30903594300 | 43900 | 43850 | 43900 | 43650 | 4023 |
| 382 | 20250103 | 125400 | 30727516750 | 43900 | 43850 | 43900 | 43750 | 1073 |
| 383 | 20250103 | 125300 | 30680497950 | 43850 | 43900 | 44000 | 43850 | 932 |
| 384 | 20250103 | 125200 | 30639569300 | 44000 | 43950 | 44000 | 43700 | 1281 |
| 385 | 20250103 | 125100 | 30583370000 | 43900 | 44050 | 44150 | 43900 | 2433 |
| 386 | 20250103 | 125000 | 30476368250 | 44150 | 44150 | 44150 | 43950 | 2117 |
| 387 | 20250103 | 124900 | 30383015750 | 44150 | 44000 | 44150 | 43950 | 7049 |
| 388 | 20250103 | 124800 | 30072204850 | 44050 | 44050 | 44150 | 43950 | 3049 |
| 389 | 20250103 | 124700 | 29937858850 | 44050 | 43800 | 44050 | 43750 | 2285 |
| 390 | 20250103 | 124600 | 29837523550 | 43800 | 43800 | 43900 | 43700 | 893 |
| 391 | 20250103 | 124500 | 29798362950 | 43800 | 43650 | 43900 | 43600 | 2952 |
| 392 | 20250103 | 124400 | 29669197650 | 43700 | 43800 | 43850 | 43700 | 3502 |
| 393 | 20250103 | 124300 | 29515951150 | 43800 | 44000 | 44000 | 43750 | 3591 |
| 394 | 20250103 | 124200 | 29358601900 | 43950 | 43950 | 44100 | 43850 | 4617 |
| 395 | 20250103 | 124100 | 29155583450 | 44050 | 44200 | 44250 | 43900 | 9393 |
| 396 | 20250103 | 124000 | 28741722700 | 44250 | 43850 | 44250 | 43700 | 23257 |
| 397 | 20250103 | 123900 | 27719466100 | 43850 | 43300 | 43850 | 43300 | 8904 |
| 398 | 20250103 | 123800 | 27331728500 | 43300 | 43350 | 43350 | 43250 | 608 |
| 399 | 20250103 | 123700 | 27305386350 | 43350 | 43350 | 43400 | 43300 | 1312 |
| 400 | 20250103 | 123600 | 27248504850 | 43350 | 43350 | 43400 | 43250 | 1298 |
| 401 | 20250103 | 123500 | 27192223700 | 43350 | 43300 | 43400 | 43200 | 1207 |
| 402 | 20250103 | 123400 | 27139922050 | 43300 | 43350 | 43400 | 43200 | 2063 |
| 403 | 20250103 | 123300 | 27050499300 | 43400 | 43300 | 43400 | 43250 | 1231 |
| 404 | 20250103 | 123200 | 26997177900 | 43300 | 43200 | 43350 | 43200 | 599 |
| 405 | 20250103 | 123100 | 26971246500 | 43250 | 43200 | 43300 | 43100 | 1020 |
| 406 | 20250103 | 123000 | 26927189900 | 43200 | 43350 | 43400 | 43200 | 1521 |
| 407 | 20250103 | 122900 | 26861275100 | 43350 | 43350 | 43400 | 43300 | 448 |
| 408 | 20250103 | 122800 | 26841847400 | 43350 | 43250 | 43400 | 43250 | 649 |
| 409 | 20250103 | 122700 | 26813708550 | 43400 | 43300 | 43400 | 43200 | 1628 |
| 410 | 20250103 | 122600 | 26743116400 | 43300 | 43350 | 43400 | 43300 | 917 |
| 411 | 20250103 | 122500 | 26703341600 | 43400 | 43200 | 43400 | 43150 | 2566 |
| 412 | 20250103 | 122400 | 26592302800 | 43300 | 43150 | 43300 | 43050 | 1137 |
| 413 | 20250103 | 122300 | 26543144700 | 43150 | 43250 | 43350 | 43100 | 801 |
| 414 | 20250103 | 122200 | 26508540650 | 43250 | 43350 | 43400 | 43250 | 660 |
| 415 | 20250103 | 122100 | 26479938350 | 43400 | 43250 | 43400 | 43250 | 445 |
| 416 | 20250103 | 122000 | 26460645200 | 43250 | 43400 | 43500 | 43250 | 3128 |
| 417 | 20250103 | 121900 | 26324929950 | 43450 | 43400 | 43450 | 43350 | 756 |
| 418 | 20250103 | 121800 | 26292100200 | 43450 | 43450 | 43450 | 43400 | 1891 |
| 419 | 20250103 | 121700 | 26209997450 | 43450 | 43450 | 43450 | 43400 | 897 |
| 420 | 20250103 | 121600 | 26171030900 | 43400 | 43400 | 43450 | 43350 | 976 |
| 421 | 20250103 | 121500 | 26128670400 | 43450 | 43350 | 43450 | 43300 | 1936 |
| 422 | 20250103 | 121400 | 26044696850 | 43350 | 43250 | 43400 | 43200 | 1558 |
| 423 | 20250103 | 121300 | 25977190800 | 43350 | 43200 | 43400 | 43200 | 2422 |
| 424 | 20250103 | 121200 | 25872202650 | 43200 | 43400 | 43450 | 43200 | 2786 |
| 425 | 20250103 | 121100 | 25751595150 | 43350 | 43200 | 43450 | 43150 | 5029 |
| 426 | 20250103 | 121000 | 25533912700 | 43200 | 43150 | 43200 | 43100 | 1288 |
| 427 | 20250103 | 120900 | 25478342750 | 43150 | 43100 | 43150 | 43100 | 540 |
| 428 | 20250103 | 120800 | 25455053500 | 43100 | 43150 | 43150 | 43100 | 1228 |
| 429 | 20250103 | 120700 | 25402076500 | 43100 | 43050 | 43150 | 43050 | 708 |
| 430 | 20250103 | 120600 | 25371552050 | 43100 | 43100 | 43150 | 43000 | 1184 |
| 431 | 20250103 | 120500 | 25320497600 | 43100 | 43050 | 43150 | 43050 | 1891 |
| 432 | 20250103 | 120400 | 25238989850 | 43000 | 43000 | 43050 | 42950 | 1158 |
| 433 | 20250103 | 120300 | 25189192400 | 43050 | 43050 | 43050 | 42950 | 577 |
| 434 | 20250103 | 120200 | 25164364000 | 43050 | 43050 | 43100 | 42950 | 372 |
| 435 | 20250103 | 120100 | 25148353750 | 43050 | 43000 | 43100 | 42900 | 1519 |
| 436 | 20250103 | 120000 | 25082968250 | 43000 | 43050 | 43150 | 42950 | 604 |
| 437 | 20250103 | 115900 | 25056987850 | 43150 | 43050 | 43150 | 43050 | 1698 |
| 438 | 20250103 | 115800 | 24983823150 | 43100 | 43050 | 43100 | 43000 | 344 |
| 439 | 20250103 | 115700 | 24969006050 | 43100 | 43050 | 43100 | 43000 | 381 |
| 440 | 20250103 | 115600 | 24952596100 | 43100 | 43100 | 43100 | 43000 | 284 |
| 441 | 20250103 | 115500 | 24940363150 | 43100 | 43100 | 43100 | 43000 | 1580 |
| 442 | 20250103 | 115400 | 24872296950 | 43100 | 42900 | 43100 | 42900 | 2134 |
| 443 | 20250103 | 115300 | 24780490750 | 42950 | 42850 | 43000 | 42850 | 203 |
| 444 | 20250103 | 115200 | 24771772100 | 43000 | 43000 | 43000 | 42800 | 1448 |
| 445 | 20250103 | 115100 | 24709573800 | 43000 | 43000 | 43000 | 42900 | 659 |
| 446 | 20250103 | 115000 | 24681247600 | 43000 | 42950 | 43000 | 42950 | 1189 |
| 447 | 20250103 | 114900 | 24630126900 | 42950 | 42950 | 43000 | 42950 | 526 |
| 448 | 20250103 | 114800 | 24607519350 | 42900 | 42950 | 43000 | 42850 | 558 |
| 449 | 20250103 | 114700 | 24583554300 | 42950 | 43000 | 43000 | 42850 | 454 |
| 450 | 20250103 | 114600 | 24564050650 | 43000 | 42900 | 43000 | 42900 | 286 |
| 451 | 20250103 | 114500 | 24551765100 | 42900 | 42900 | 43000 | 42850 | 2467 |
| 452 | 20250103 | 114400 | 24445908850 | 42800 | 42900 | 42900 | 42750 | 303 |
| 453 | 20250103 | 114300 | 24432926750 | 42900 | 42850 | 42900 | 42800 | 471 |
| 454 | 20250103 | 114200 | 24412735450 | 42850 | 42850 | 42900 | 42750 | 577 |
| 455 | 20250103 | 114100 | 24388017550 | 42850 | 42850 | 42900 | 42800 | 902 |
| 456 | 20250103 | 114000 | 24349365750 | 42850 | 42900 | 42900 | 42750 | 505 |
| 457 | 20250103 | 113900 | 24327728700 | 42750 | 42950 | 42950 | 42750 | 1077 |
| 458 | 20250103 | 113800 | 24281594350 | 42900 | 42850 | 43000 | 42750 | 1538 |
| 459 | 20250103 | 113700 | 24215544000 | 42950 | 43000 | 43000 | 42850 | 308 |
| 460 | 20250103 | 113600 | 24202310500 | 43050 | 43000 | 43100 | 43000 | 1250 |
| 461 | 20250103 | 113500 | 24148516200 | 43050 | 42950 | 43050 | 42900 | 717 |
| 462 | 20250103 | 113400 | 24117716400 | 42950 | 43000 | 43100 | 42800 | 544 |
| 463 | 20250103 | 113300 | 24094333650 | 42950 | 43100 | 43100 | 42850 | 1517 |
| 464 | 20250103 | 113200 | 24029112050 | 43050 | 42850 | 43050 | 42850 | 2864 |
| 465 | 20250103 | 113100 | 23905906850 | 43000 | 42950 | 43050 | 42850 | 1661 |
| 466 | 20250103 | 113000 | 23834558600 | 42750 | 42850 | 42950 | 42750 | 3917 |
| 467 | 20250103 | 112900 | 23666781950 | 42850 | 42900 | 42900 | 42800 | 1476 |
| 468 | 20250103 | 112800 | 23603519700 | 42900 | 43050 | 43050 | 42900 | 963 |
| 469 | 20250103 | 112700 | 23562141250 | 43050 | 43050 | 43100 | 43000 | 1788 |
| 470 | 20250103 | 112600 | 23485111050 | 43050 | 42900 | 43100 | 42900 | 1145 |
| 471 | 20250103 | 112500 | 23435872400 | 42900 | 42700 | 42900 | 42700 | 2434 |
| 472 | 20250103 | 112400 | 23331591350 | 42800 | 42750 | 42850 | 42600 | 563 |
| 473 | 20250103 | 112300 | 23307513350 | 42800 | 42850 | 42900 | 42800 | 344 |
| 474 | 20250103 | 112200 | 23292768800 | 42850 | 42750 | 42850 | 42750 | 542 |
| 475 | 20250103 | 112100 | 23269570300 | 42750 | 42850 | 42850 | 42750 | 664 |
| 476 | 20250103 | 112000 | 23241143700 | 42900 | 42850 | 42900 | 42750 | 2532 |
| 477 | 20250103 | 111900 | 23132729250 | 42850 | 42850 | 42900 | 42850 | 1164 |
| 478 | 20250103 | 111800 | 23082828900 | 42900 | 42850 | 42950 | 42850 | 555 |
| 479 | 20250103 | 111700 | 23059024050 | 42950 | 42900 | 42950 | 42700 | 2706 |
| 480 | 20250103 | 111600 | 22943181700 | 42900 | 42850 | 42950 | 42800 | 3257 |
| 481 | 20250103 | 111500 | 22803507350 | 42900 | 42450 | 42900 | 42450 | 5469 |
| 482 | 20250103 | 111400 | 22569916200 | 42500 | 42600 | 42650 | 42450 | 993 |
| 483 | 20250103 | 111300 | 22527683900 | 42600 | 42750 | 42750 | 42600 | 1249 |
| 484 | 20250103 | 111200 | 22474327700 | 42750 | 42550 | 42750 | 42550 | 977 |
| 485 | 20250103 | 111100 | 22432656950 | 42650 | 42600 | 42700 | 42550 | 978 |
| 486 | 20250103 | 111000 | 22390939150 | 42600 | 42400 | 42600 | 42400 | 1578 |
| 487 | 20250103 | 110900 | 22323876850 | 42400 | 42400 | 42600 | 42400 | 785 |
| 488 | 20250103 | 110800 | 22290545200 | 42400 | 42400 | 42550 | 42350 | 2712 |
| 489 | 20250103 | 110700 | 22175497800 | 42400 | 43000 | 43000 | 42400 | 7566 |
| 490 | 20250103 | 110600 | 21852192250 | 43000 | 43050 | 43100 | 42900 | 1073 |
| 491 | 20250103 | 110500 | 21806038050 | 43100 | 43050 | 43100 | 42850 | 2335 |
| 492 | 20250103 | 110400 | 21705661600 | 43050 | 43150 | 43150 | 43000 | 1934 |
| 493 | 20250103 | 110300 | 21622312650 | 43150 | 43150 | 43150 | 43000 | 2453 |
| 494 | 20250103 | 110200 | 21516537000 | 43150 | 42950 | 43150 | 42900 | 4772 |
| 495 | 20250103 | 110100 | 21311340450 | 42900 | 42900 | 42950 | 42700 | 2912 |
| 496 | 20250103 | 110000 | 21186610150 | 42850 | 42600 | 42900 | 42400 | 2643 |
| 497 | 20250103 | 105900 | 21073962500 | 42600 | 42750 | 42750 | 42600 | 2809 |
| 498 | 20250103 | 105800 | 20954125800 | 42750 | 42900 | 42950 | 42750 | 1476 |
| 499 | 20250103 | 105700 | 20890844500 | 42900 | 42900 | 42900 | 42700 | 1741 |
| 500 | 20250103 | 105600 | 20816340800 | 42850 | 43050 | 43050 | 42800 | 2579 |
| 501 | 20250103 | 105500 | 20705592350 | 43000 | 42900 | 43200 | 42900 | 10928 |
| 502 | 20250103 | 105400 | 20235716050 | 42900 | 42550 | 42900 | 42550 | 9684 |
| 503 | 20250103 | 105300 | 19821737300 | 42550 | 42400 | 42600 | 42350 | 3867 |
| 504 | 20250103 | 105200 | 19657343300 | 42400 | 42500 | 42500 | 42400 | 842 |
| 505 | 20250103 | 105100 | 19621616950 | 42450 | 42450 | 42500 | 42400 | 3306 |
| 506 | 20250103 | 105000 | 19481273200 | 42500 | 42400 | 42500 | 42350 | 3716 |
| 507 | 20250103 | 104900 | 19323579250 | 42350 | 42300 | 42400 | 42250 | 1418 |
| 508 | 20250103 | 104800 | 19263534250 | 42350 | 42250 | 42400 | 42200 | 6603 |
| 509 | 20250103 | 104700 | 18984090750 | 42200 | 42250 | 42300 | 42200 | 2773 |
| 510 | 20250103 | 104600 | 18866888650 | 42250 | 42300 | 42300 | 42200 | 1303 |
| 511 | 20250103 | 104500 | 18811828050 | 42300 | 42050 | 42300 | 42050 | 3501 |
| 512 | 20250103 | 104400 | 18664210900 | 42050 | 41950 | 42100 | 41750 | 1423 |
| 513 | 20250103 | 104300 | 18604399650 | 41700 | 41850 | 42000 | 41700 | 2125 |
| 514 | 20250103 | 104200 | 18515393700 | 41950 | 41900 | 42100 | 41850 | 5340 |
| 515 | 20250103 | 104100 | 18291219000 | 41900 | 41850 | 41900 | 41750 | 1105 |
| 516 | 20250103 | 104000 | 18244946850 | 41850 | 41850 | 41900 | 41750 | 1415 |
| 517 | 20250103 | 103900 | 18185787100 | 41900 | 41900 | 41900 | 41850 | 1024 |
| 518 | 20250103 | 103800 | 18142905600 | 41900 | 41950 | 42000 | 41800 | 1730 |
| 519 | 20250103 | 103700 | 18070400550 | 41950 | 41700 | 42000 | 41700 | 8353 |
| 520 | 20250103 | 103600 | 17720603850 | 41750 | 41800 | 41850 | 41550 | 1584 |
| 521 | 20250103 | 103500 | 17654485300 | 41800 | 41750 | 41800 | 41700 | 1959 |
| 522 | 20250103 | 103400 | 17572701450 | 41750 | 41700 | 41750 | 41650 | 2473 |
| 523 | 20250103 | 103300 | 17469513750 | 41700 | 41450 | 41750 | 41400 | 2855 |
| 524 | 20250103 | 103200 | 17350798550 | 41450 | 41300 | 41450 | 41200 | 3822 |
| 525 | 20250103 | 103100 | 17192818550 | 41300 | 41250 | 41400 | 41150 | 1756 |
| 526 | 20250103 | 103000 | 17120279650 | 41250 | 41350 | 41400 | 41050 | 5489 |
| 527 | 20250103 | 102900 | 16893964400 | 41350 | 41500 | 41550 | 41350 | 4245 |
| 528 | 20250103 | 102800 | 16717876200 | 41500 | 41600 | 41700 | 41500 | 1587 |
| 529 | 20250103 | 102700 | 16651931200 | 41650 | 41600 | 41700 | 41600 | 724 |
| 530 | 20250103 | 102600 | 16621772100 | 41650 | 41700 | 41800 | 41600 | 2029 |
| 531 | 20250103 | 102500 | 16537211600 | 41650 | 41700 | 41700 | 41450 | 1877 |
| 532 | 20250103 | 102400 | 16459213500 | 41700 | 41550 | 41800 | 41400 | 2180 |
| 533 | 20250103 | 102300 | 16368452800 | 41600 | 41450 | 41650 | 41400 | 1957 |
| 534 | 20250103 | 102200 | 16287267350 | 41450 | 41650 | 41700 | 41350 | 6518 |
| 535 | 20250103 | 102100 | 16016659100 | 41600 | 41850 | 41850 | 41600 | 1456 |
| 536 | 20250103 | 102000 | 15955902500 | 41850 | 41700 | 41900 | 41650 | 4288 |
| 537 | 20250103 | 101900 | 15776706950 | 41750 | 41750 | 41850 | 41650 | 6172 |
| 538 | 20250103 | 101800 | 15519144900 | 41800 | 42000 | 42000 | 41750 | 3708 |
| 539 | 20250103 | 101700 | 15364130100 | 42000 | 41800 | 42000 | 41650 | 4038 |
| 540 | 20250103 | 101600 | 15195053600 | 41750 | 41800 | 41850 | 41550 | 3329 |
| 541 | 20250103 | 101500 | 15056136800 | 41650 | 42100 | 42150 | 41600 | 10758 |
| 542 | 20250103 | 101400 | 14605856850 | 42100 | 42100 | 42250 | 42050 | 7048 |
| 543 | 20250103 | 101300 | 14308876450 | 42150 | 42150 | 42300 | 42050 | 4210 |
| 544 | 20250103 | 101200 | 14131269950 | 42200 | 42500 | 42500 | 42200 | 6214 |
| 545 | 20250103 | 101100 | 13868571650 | 42450 | 42450 | 42450 | 42300 | 3962 |
| 546 | 20250103 | 101000 | 13700592900 | 42400 | 42400 | 42500 | 42250 | 7112 |
| 547 | 20250103 | 100900 | 13399273350 | 42500 | 42450 | 42550 | 42250 | 4625 |
| 548 | 20250103 | 100800 | 13203229850 | 42450 | 42150 | 42650 | 42150 | 13131 |
| 549 | 20250103 | 100700 | 12646403200 | 42150 | 41900 | 42150 | 41900 | 8369 |
| 550 | 20250103 | 100600 | 12294510200 | 41950 | 41900 | 41950 | 41750 | 3656 |
| 551 | 20250103 | 100500 | 12141353000 | 41900 | 41950 | 41950 | 41750 | 4366 |
| 552 | 20250103 | 100400 | 11958552850 | 41950 | 42000 | 42050 | 41800 | 5863 |
| 553 | 20250103 | 100300 | 11712557500 | 41950 | 41700 | 42000 | 41650 | 3376 |
| 554 | 20250103 | 100200 | 11571177600 | 41700 | 41650 | 41900 | 41550 | 2946 |
| 555 | 20250103 | 100100 | 11448340650 | 41800 | 41700 | 41850 | 41400 | 5781 |
| 556 | 20250103 | 100000 | 11207994100 | 41700 | 41800 | 41800 | 41400 | 4887 |
| 557 | 20250103 | 095900 | 11004460600 | 41800 | 41650 | 42100 | 41650 | 9123 |
| 558 | 20250103 | 095800 | 10621927950 | 41650 | 41400 | 41700 | 41400 | 5580 |
| 559 | 20250103 | 095700 | 10390072500 | 41450 | 41250 | 41500 | 41250 | 4638 |
| 560 | 20250103 | 095600 | 10197959500 | 41250 | 41200 | 41300 | 41050 | 3321 |
| 561 | 20250103 | 095500 | 10061089050 | 41200 | 41000 | 41250 | 41000 | 3863 |
| 562 | 20250103 | 095400 | 9902358400 | 41000 | 41050 | 41150 | 41000 | 5009 |
| 563 | 20250103 | 095300 | 9696813750 | 41050 | 41300 | 41300 | 41000 | 8963 |
| 564 | 20250103 | 095200 | 9328247300 | 41200 | 41050 | 41300 | 41050 | 11378 |
| 565 | 20250103 | 095100 | 8860337200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 566 | 20250103 | 095000 | 8860337200 | 41050 | 40750 | 41050 | 40700 | 12385 |
| 567 | 20250103 | 094900 | 8352915300 | 40700 | 40800 | 40800 | 40700 | 2314 |
| 568 | 20250103 | 094800 | 8258627100 | 40750 | 40750 | 40800 | 40650 | 2070 |
| 569 | 20250103 | 094700 | 8174371500 | 40700 | 40950 | 41000 | 40700 | 3784 |
| 570 | 20250103 | 094600 | 8019765150 | 40950 | 40750 | 40950 | 40750 | 4634 |
| 571 | 20250103 | 094500 | 7830320400 | 40800 | 40600 | 40800 | 40550 | 7106 |
| 572 | 20250103 | 094400 | 7541409750 | 40550 | 40350 | 40600 | 40300 | 3184 |
| 573 | 20250103 | 094300 | 7412564400 | 40350 | 40350 | 40400 | 40200 | 4012 |
| 574 | 20250103 | 094200 | 7250970250 | 40350 | 40350 | 40800 | 40250 | 9016 |
| 575 | 20250103 | 094100 | 6886259150 | 40350 | 40300 | 40450 | 40250 | 3862 |
| 576 | 20250103 | 094000 | 6730332700 | 40300 | 39900 | 40300 | 39850 | 12017 |
| 577 | 20250103 | 093900 | 6249110250 | 39900 | 39750 | 39900 | 39750 | 3915 |
| 578 | 20250103 | 093800 | 6093182500 | 39750 | 39700 | 39750 | 39650 | 2106 |
| 579 | 20250103 | 093700 | 6009517500 | 39700 | 39700 | 39750 | 39600 | 2075 |
| 580 | 20250103 | 093600 | 5927175250 | 39700 | 39700 | 39750 | 39650 | 1184 |
| 581 | 20250103 | 093500 | 5880174000 | 39700 | 39550 | 39700 | 39450 | 1839 |
| 582 | 20250103 | 093400 | 5807401000 | 39550 | 39600 | 39600 | 39500 | 1051 |
| 583 | 20250103 | 093300 | 5765797450 | 39600 | 39750 | 39750 | 39600 | 2323 |
| 584 | 20250103 | 093200 | 5673627300 | 39750 | 39700 | 39800 | 39600 | 1409 |
| 585 | 20250103 | 093100 | 5617636800 | 39750 | 39600 | 39800 | 39550 | 2400 |
| 586 | 20250103 | 093000 | 5522311250 | 39600 | 39550 | 39600 | 39400 | 3185 |
| 587 | 20250103 | 092900 | 5396401450 | 39550 | 39500 | 39550 | 39400 | 1307 |
| 588 | 20250103 | 092800 | 5344720600 | 39450 | 39350 | 39500 | 39300 | 1368 |
| 589 | 20250103 | 092700 | 5290768600 | 39400 | 39450 | 39450 | 39250 | 1871 |
| 590 | 20250103 | 092600 | 5217133600 | 39500 | 39600 | 39600 | 39400 | 1291 |
| 591 | 20250103 | 092500 | 5166103300 | 39600 | 39700 | 39700 | 39450 | 2973 |
| 592 | 20250103 | 092400 | 5048528250 | 39700 | 39550 | 39750 | 39450 | 4151 |
| 593 | 20250103 | 092300 | 4884184950 | 39500 | 39500 | 39600 | 39400 | 4136 |
| 594 | 20250103 | 092200 | 4720773000 | 39500 | 39250 | 39550 | 39250 | 5317 |
| 595 | 20250103 | 092100 | 4510952800 | 39300 | 39250 | 39300 | 39100 | 1191 |
| 596 | 20250103 | 092000 | 4464294200 | 39250 | 38800 | 39250 | 38800 | 2206 |
| 597 | 20250103 | 091900 | 4378283000 | 38950 | 39400 | 39500 | 38700 | 5494 |
| 598 | 20250103 | 091800 | 4164309150 | 39300 | 39300 | 39500 | 39300 | 4854 |
| 599 | 20250103 | 091700 | 3973093900 | 39300 | 39200 | 39350 | 39200 | 3839 |
| 600 | 20250103 | 091600 | 3822225950 | 39250 | 39200 | 39300 | 39150 | 3791 |
| 601 | 20250103 | 091500 | 3673523500 | 39150 | 38750 | 39200 | 38750 | 6370 |
| 602 | 20250103 | 091400 | 3424999500 | 38800 | 38950 | 38950 | 38750 | 2497 |
| 603 | 20250103 | 091300 | 3328044300 | 38900 | 38850 | 38950 | 38700 | 5971 |
| 604 | 20250103 | 091200 | 3096387000 | 38800 | 38900 | 39100 | 38800 | 3362 |
| 605 | 20250103 | 091100 | 2965476200 | 38950 | 38900 | 39000 | 38750 | 4690 |
| 606 | 20250103 | 091000 | 2783069200 | 38950 | 38950 | 39150 | 38750 | 5600 |
| 607 | 20250103 | 090900 | 2564898050 | 39000 | 38650 | 39400 | 38550 | 12786 |
| 608 | 20250103 | 090800 | 2067714650 | 38650 | 38750 | 38800 | 38600 | 3768 |
| 609 | 20250103 | 090700 | 1921912250 | 38750 | 38550 | 38850 | 38500 | 9268 |
| 610 | 20250103 | 090600 | 1563565350 | 38550 | 38150 | 38550 | 38100 | 10510 |
| 611 | 20250103 | 090500 | 1160522350 | 38200 | 37900 | 38300 | 37850 | 9090 |
| 612 | 20250103 | 090400 | 814222850 | 37900 | 37450 | 37950 | 37450 | 7755 |
| 613 | 20250103 | 090300 | 521948900 | 37350 | 37250 | 37450 | 37100 | 2217 |
| 614 | 20250103 | 090200 | 439118700 | 37300 | 36900 | 37300 | 36850 | 2538 |
| 615 | 20250103 | 090100 | 345068700 | 36950 | 37250 | 37250 | 36750 | 3174 |
| 616 | 20250103 | 090000 | 227855800 | 37250 | 37350 | 37400 | 37050 | 6095 |