34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 192200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 8462 |
| 3 | 20250103 | 192100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20250103 | 192000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20250103 | 191900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20250103 | 191800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20250103 | 191700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20250103 | 191600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20250103 | 191500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20250103 | 191400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20250103 | 191300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20250103 | 191200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20250103 | 191100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20250103 | 191000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20250103 | 190900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20250103 | 190800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20250103 | 190700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20250103 | 190600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20250103 | 190500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20250103 | 190400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20250103 | 190300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20250103 | 190200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20250103 | 190100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20250103 | 190000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20250103 | 185900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20250103 | 185800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20250103 | 185700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20250103 | 185600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20250103 | 185500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20250103 | 185400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20250103 | 185300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20250103 | 185200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 8462 |
| 33 | 20250103 | 185100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20250103 | 185000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20250103 | 184900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20250103 | 184800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20250103 | 184700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20250103 | 184600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20250103 | 184500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20250103 | 184400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20250103 | 184300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20250103 | 184200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20250103 | 184100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20250103 | 184000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20250103 | 183900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20250103 | 183800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20250103 | 183700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20250103 | 183600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20250103 | 183500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20250103 | 183400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20250103 | 183300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20250103 | 183200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20250103 | 183100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20250103 | 183000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20250103 | 182900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20250103 | 182800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20250103 | 182700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20250103 | 182600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20250103 | 182500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20250103 | 182400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20250103 | 182300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20250103 | 182200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 8462 |
| 63 | 20250103 | 182100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20250103 | 182000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20250103 | 181900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20250103 | 181800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20250103 | 181700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20250103 | 181600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20250103 | 181500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20250103 | 181400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20250103 | 181300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20250103 | 181200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20250103 | 181100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20250103 | 181000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20250103 | 180900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20250103 | 180800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20250103 | 180700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20250103 | 180600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20250103 | 180500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20250103 | 180400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20250103 | 180300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20250103 | 180200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20250103 | 180100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20250103 | 180000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20250103 | 175900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20250103 | 175800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20250103 | 175700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20250103 | 175600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20250103 | 175500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20250103 | 175400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20250103 | 175300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20250103 | 175200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 8462 |
| 93 | 20250103 | 175100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20250103 | 175000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20250103 | 174900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20250103 | 174800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20250103 | 174700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20250103 | 174600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20250103 | 174500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20250103 | 174400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20250103 | 174300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20250103 | 174200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20250103 | 174100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20250103 | 174000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20250103 | 173900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20250103 | 173800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20250103 | 173700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20250103 | 173600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20250103 | 173500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20250103 | 173400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20250103 | 173300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20250103 | 173200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20250103 | 173100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20250103 | 173000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20250103 | 172900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20250103 | 172800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20250103 | 172700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20250103 | 172600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20250103 | 172500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20250103 | 172400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20250103 | 172300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20250103 | 172200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 8462 |
| 123 | 20250103 | 172100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20250103 | 172000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20250103 | 171900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20250103 | 171800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20250103 | 171700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20250103 | 171600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20250103 | 171500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20250103 | 171400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20250103 | 171300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20250103 | 171200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20250103 | 171100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20250103 | 171000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20250103 | 170900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20250103 | 170800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20250103 | 170700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20250103 | 170600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20250103 | 170500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20250103 | 170400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20250103 | 170300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20250103 | 170200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20250103 | 170100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20250103 | 170000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20250103 | 165900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20250103 | 165800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20250103 | 165700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20250103 | 165600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20250103 | 165500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20250103 | 165400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20250103 | 165300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20250103 | 165200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 8462 |
| 153 | 20250103 | 165100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20250103 | 165000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20250103 | 164900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20250103 | 164800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20250103 | 164700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20250103 | 164600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20250103 | 164500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20250103 | 164400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20250103 | 164300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20250103 | 164200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20250103 | 164100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20250103 | 164000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20250103 | 163900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20250103 | 163800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20250103 | 163700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20250103 | 163600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20250103 | 163500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20250103 | 163400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20250103 | 163300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20250103 | 163200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20250103 | 163100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20250103 | 163000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20250103 | 162900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20250103 | 162800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20250103 | 162700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20250103 | 162600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20250103 | 162500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20250103 | 162400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20250103 | 162300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20250103 | 162200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 8462 |
| 183 | 20250103 | 162100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20250103 | 162000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20250103 | 161900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20250103 | 161800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20250103 | 161700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20250103 | 161600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20250103 | 161500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20250103 | 161400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20250103 | 161300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20250103 | 161200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20250103 | 161100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20250103 | 161000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20250103 | 160900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20250103 | 160800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20250103 | 160700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20250103 | 160600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20250103 | 160500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20250103 | 160400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20250103 | 160300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 202 | 20250103 | 160200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 203 | 20250103 | 160100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 204 | 20250103 | 160000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 205 | 20250103 | 155900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 206 | 20250103 | 155800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 207 | 20250103 | 155700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 208 | 20250103 | 155600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 209 | 20250103 | 155500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 210 | 20250103 | 155400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 211 | 20250103 | 155300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 212 | 20250103 | 155200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 8462 |
| 213 | 20250103 | 155100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 214 | 20250103 | 155000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 215 | 20250103 | 154900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 216 | 20250103 | 154800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 217 | 20250103 | 154700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 218 | 20250103 | 154600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 219 | 20250103 | 154500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 220 | 20250103 | 154400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 221 | 20250103 | 154300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 222 | 20250103 | 154200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 223 | 20250103 | 154100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 224 | 20250103 | 154000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 225 | 20250103 | 153900 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 226 | 20250103 | 153800 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 227 | 20250103 | 153700 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 228 | 20250103 | 153600 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 229 | 20250103 | 153500 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 230 | 20250103 | 153400 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 231 | 20250103 | 153300 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 232 | 20250103 | 153200 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 233 | 20250103 | 153100 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 234 | 20250103 | 153000 | 19494655400 | 31300 | 31300 | 31300 | 31300 | 8462 |
| 235 | 20250103 | 152900 | 19229794800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 236 | 20250103 | 152800 | 19229794800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 237 | 20250103 | 152700 | 19229794800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 238 | 20250103 | 152600 | 19229794800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 239 | 20250103 | 152500 | 19229794800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 240 | 20250103 | 152400 | 19229794800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 241 | 20250103 | 152300 | 19229794800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 242 | 20250103 | 152200 | 19229794800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 243 | 20250103 | 152100 | 19229794800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 244 | 20250103 | 152000 | 19229794800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 245 | 20250103 | 151900 | 19229794800 | 31350 | 31350 | 31350 | 31300 | 2726 |
| 246 | 20250103 | 151800 | 19144393100 | 31350 | 31350 | 31350 | 31300 | 1148 |
| 247 | 20250103 | 151700 | 19108408800 | 31300 | 31350 | 31350 | 31300 | 714 |
| 248 | 20250103 | 151600 | 19086036400 | 31350 | 31300 | 31350 | 31300 | 2142 |
| 249 | 20250103 | 151500 | 19018930450 | 31300 | 31300 | 31350 | 31250 | 1942 |
| 250 | 20250103 | 151400 | 18958139800 | 31300 | 31300 | 31300 | 31250 | 2135 |
| 251 | 20250103 | 151300 | 18891315250 | 31300 | 31300 | 31300 | 31250 | 1064 |
| 252 | 20250103 | 151200 | 18858014850 | 31300 | 31250 | 31300 | 31250 | 1124 |
| 253 | 20250103 | 151100 | 18822856950 | 31300 | 31300 | 31300 | 31250 | 932 |
| 254 | 20250103 | 151000 | 18793687100 | 31250 | 31300 | 31300 | 31250 | 1272 |
| 255 | 20250103 | 150900 | 18753888400 | 31300 | 31300 | 31350 | 31300 | 1016 |
| 256 | 20250103 | 150800 | 18722053400 | 31350 | 31300 | 31350 | 31300 | 1541 |
| 257 | 20250103 | 150700 | 18673786100 | 31300 | 31350 | 31350 | 31300 | 1628 |
| 258 | 20250103 | 150600 | 18622772700 | 31350 | 31350 | 31350 | 31300 | 903 |
| 259 | 20250103 | 150500 | 18594463700 | 31350 | 31350 | 31350 | 31300 | 1107 |
| 260 | 20250103 | 150400 | 18559766900 | 31350 | 31350 | 31350 | 31300 | 498 |
| 261 | 20250103 | 150300 | 18544164950 | 31350 | 31400 | 31400 | 31300 | 940 |
| 262 | 20250103 | 150200 | 18514687000 | 31350 | 31400 | 31400 | 31350 | 433 |
| 263 | 20250103 | 150100 | 18501098400 | 31350 | 31350 | 31400 | 31350 | 427 |
| 264 | 20250103 | 150000 | 18487706600 | 31400 | 31350 | 31400 | 31300 | 1830 |
| 265 | 20250103 | 145900 | 18430319150 | 31350 | 31350 | 31350 | 31300 | 587 |
| 266 | 20250103 | 145800 | 18411916800 | 31350 | 31350 | 31350 | 31300 | 303 |
| 267 | 20250103 | 145700 | 18402418500 | 31300 | 31300 | 31350 | 31300 | 622 |
| 268 | 20250103 | 145600 | 18382923050 | 31350 | 31350 | 31350 | 31300 | 482 |
| 269 | 20250103 | 145500 | 18367821300 | 31350 | 31400 | 31400 | 31300 | 2028 |
| 270 | 20250103 | 145400 | 18304234200 | 31400 | 31400 | 31400 | 31350 | 579 |
| 271 | 20250103 | 145300 | 18286060050 | 31350 | 31350 | 31400 | 31350 | 344 |
| 272 | 20250103 | 145200 | 18275262850 | 31350 | 31400 | 31400 | 31350 | 895 |
| 273 | 20250103 | 145100 | 18247178850 | 31350 | 31300 | 31400 | 31300 | 339 |
| 274 | 20250103 | 145000 | 18236550700 | 31350 | 31350 | 31400 | 31300 | 1411 |
| 275 | 20250103 | 144900 | 18192353500 | 31350 | 31300 | 31350 | 31300 | 1058 |
| 276 | 20250103 | 144800 | 18159187200 | 31350 | 31350 | 31350 | 31350 | 590 |
| 277 | 20250103 | 144700 | 18140690700 | 31350 | 31400 | 31400 | 31300 | 3126 |
| 278 | 20250103 | 144600 | 18042690500 | 31350 | 31400 | 31400 | 31350 | 936 |
| 279 | 20250103 | 144500 | 18013326300 | 31400 | 31350 | 31400 | 31350 | 885 |
| 280 | 20250103 | 144400 | 17985564250 | 31400 | 31350 | 31400 | 31350 | 825 |
| 281 | 20250103 | 144300 | 17959671800 | 31350 | 31400 | 31400 | 31350 | 759 |
| 282 | 20250103 | 144200 | 17935851900 | 31400 | 31350 | 31400 | 31350 | 820 |
| 283 | 20250103 | 144100 | 17910111600 | 31400 | 31400 | 31400 | 31300 | 600 |
| 284 | 20250103 | 144000 | 17891286150 | 31350 | 31350 | 31350 | 31300 | 1983 |
| 285 | 20250103 | 143900 | 17829137000 | 31300 | 31350 | 31350 | 31300 | 354 |
| 286 | 20250103 | 143800 | 17818039350 | 31300 | 31350 | 31350 | 31300 | 441 |
| 287 | 20250103 | 143700 | 17804218950 | 31300 | 31350 | 31350 | 31300 | 553 |
| 288 | 20250103 | 143600 | 17786885450 | 31350 | 31350 | 31350 | 31300 | 583 |
| 289 | 20250103 | 143500 | 17768610800 | 31300 | 31350 | 31400 | 31300 | 1625 |
| 290 | 20250103 | 143400 | 17717716150 | 31400 | 31350 | 31400 | 31350 | 631 |
| 291 | 20250103 | 143300 | 17697912300 | 31350 | 31400 | 31400 | 31350 | 603 |
| 292 | 20250103 | 143200 | 17678990000 | 31400 | 31350 | 31400 | 31350 | 440 |
| 293 | 20250103 | 143100 | 17665175150 | 31350 | 31350 | 31400 | 31350 | 1287 |
| 294 | 20250103 | 143000 | 17624824650 | 31300 | 31350 | 31400 | 31300 | 798 |
| 295 | 20250103 | 142900 | 17599818550 | 31400 | 31350 | 31400 | 31350 | 557 |
| 296 | 20250103 | 142800 | 17582332500 | 31350 | 31350 | 31350 | 31300 | 732 |
| 297 | 20250103 | 142700 | 17559384650 | 31350 | 31400 | 31400 | 31350 | 1181 |
| 298 | 20250103 | 142600 | 17522339850 | 31350 | 31400 | 31400 | 31350 | 549 |
| 299 | 20250103 | 142500 | 17505103750 | 31400 | 31400 | 31400 | 31350 | 987 |
| 300 | 20250103 | 142400 | 17474135550 | 31400 | 31400 | 31400 | 31350 | 937 |
| 301 | 20250103 | 142300 | 17444713800 | 31400 | 31400 | 31400 | 31350 | 766 |
| 302 | 20250103 | 142200 | 17420664200 | 31400 | 31400 | 31400 | 31350 | 380 |
| 303 | 20250103 | 142100 | 17408734250 | 31400 | 31400 | 31400 | 31350 | 659 |
| 304 | 20250103 | 142000 | 17388047450 | 31400 | 31400 | 31400 | 31300 | 1499 |
| 305 | 20250103 | 141900 | 17341052850 | 31400 | 31350 | 31400 | 31350 | 1287 |
| 306 | 20250103 | 141800 | 17300699950 | 31350 | 31350 | 31350 | 31300 | 634 |
| 307 | 20250103 | 141700 | 17280839350 | 31350 | 31350 | 31350 | 31300 | 622 |
| 308 | 20250103 | 141600 | 17261341650 | 31350 | 31300 | 31350 | 31250 | 588 |
| 309 | 20250103 | 141500 | 17242922100 | 31300 | 31350 | 31350 | 31250 | 982 |
| 310 | 20250103 | 141400 | 17212179350 | 31350 | 31300 | 31350 | 31300 | 682 |
| 311 | 20250103 | 141300 | 17190798750 | 31350 | 31300 | 31350 | 31300 | 706 |
| 312 | 20250103 | 141200 | 17168678600 | 31350 | 31350 | 31350 | 31300 | 662 |
| 313 | 20250103 | 141100 | 17147926450 | 31350 | 31250 | 31350 | 31250 | 866 |
| 314 | 20250103 | 141000 | 17120810400 | 31250 | 31300 | 31300 | 31200 | 1366 |
| 315 | 20250103 | 140900 | 17078087100 | 31300 | 31300 | 31300 | 31250 | 476 |
| 316 | 20250103 | 140800 | 17063199050 | 31300 | 31250 | 31300 | 31250 | 649 |
| 317 | 20250103 | 140700 | 17042888650 | 31250 | 31300 | 31300 | 31200 | 2143 |
| 318 | 20250103 | 140600 | 16975975300 | 31300 | 31250 | 31300 | 31250 | 713 |
| 319 | 20250103 | 140500 | 16953673850 | 31250 | 31300 | 31350 | 31200 | 1492 |
| 320 | 20250103 | 140400 | 16907026550 | 31300 | 31350 | 31350 | 31250 | 987 |
| 321 | 20250103 | 140300 | 16876119250 | 31350 | 31350 | 31350 | 31300 | 513 |
| 322 | 20250103 | 140200 | 16860041100 | 31300 | 31350 | 31350 | 31300 | 587 |
| 323 | 20250103 | 140100 | 16841643750 | 31350 | 31350 | 31350 | 31300 | 620 |
| 324 | 20250103 | 140000 | 16822210150 | 31350 | 31350 | 31400 | 31250 | 1955 |
| 325 | 20250103 | 135900 | 16760944750 | 31400 | 31350 | 31400 | 31350 | 342 |
| 326 | 20250103 | 135800 | 16750208500 | 31350 | 31350 | 31400 | 31350 | 1519 |
| 327 | 20250103 | 135700 | 16702556550 | 31300 | 31350 | 31350 | 31300 | 2023 |
| 328 | 20250103 | 135600 | 16639137250 | 31350 | 31300 | 31350 | 31250 | 675 |
| 329 | 20250103 | 135500 | 16618008250 | 31300 | 31350 | 31350 | 31250 | 920 |
| 330 | 20250103 | 135400 | 16589207700 | 31350 | 31350 | 31350 | 31300 | 518 |
| 331 | 20250103 | 135300 | 16572968500 | 31300 | 31350 | 31350 | 31300 | 1290 |
| 332 | 20250103 | 135200 | 16532527300 | 31350 | 31200 | 31350 | 31200 | 2428 |
| 333 | 20250103 | 135100 | 16456563200 | 31200 | 31200 | 31200 | 31150 | 795 |
| 334 | 20250103 | 135000 | 16431763800 | 31200 | 31250 | 31250 | 31150 | 1264 |
| 335 | 20250103 | 134900 | 16392330150 | 31250 | 31200 | 31250 | 31150 | 1702 |
| 336 | 20250103 | 134800 | 16339225050 | 31200 | 31200 | 31200 | 31150 | 726 |
| 337 | 20250103 | 134700 | 16316584500 | 31200 | 31200 | 31200 | 31150 | 461 |
| 338 | 20250103 | 134600 | 16302206850 | 31200 | 31100 | 31200 | 31100 | 2179 |
| 339 | 20250103 | 134500 | 16234317850 | 31100 | 31100 | 31150 | 31050 | 1231 |
| 340 | 20250103 | 134400 | 16196057050 | 31150 | 31050 | 31150 | 31050 | 1447 |
| 341 | 20250103 | 134300 | 16151049750 | 31050 | 31050 | 31150 | 31050 | 1466 |
| 342 | 20250103 | 134200 | 16105507200 | 31100 | 31200 | 31250 | 31050 | 1617 |
| 343 | 20250103 | 134100 | 16055153800 | 31200 | 31100 | 31200 | 31000 | 2390 |
| 344 | 20250103 | 134000 | 15980726750 | 31050 | 31100 | 31150 | 31000 | 3006 |
| 345 | 20250103 | 133900 | 15887369900 | 31100 | 31050 | 31100 | 31000 | 5475 |
| 346 | 20250103 | 133800 | 15717168200 | 31100 | 31200 | 31250 | 31050 | 10100 |
| 347 | 20250103 | 133700 | 15402673050 | 31300 | 31350 | 31350 | 31200 | 4971 |
| 348 | 20250103 | 133600 | 15247205350 | 31350 | 31400 | 31450 | 31350 | 1728 |
| 349 | 20250103 | 133500 | 15192938950 | 31450 | 31450 | 31450 | 31300 | 1686 |
| 350 | 20250103 | 133400 | 15140024900 | 31450 | 31450 | 31450 | 31400 | 1408 |
| 351 | 20250103 | 133300 | 15095791800 | 31450 | 31450 | 31450 | 31400 | 798 |
| 352 | 20250103 | 133200 | 15070700350 | 31450 | 31300 | 31450 | 31300 | 17686 |
| 353 | 20250103 | 133100 | 14515611650 | 31350 | 31250 | 31350 | 31250 | 2617 |
| 354 | 20250103 | 133000 | 14433688400 | 31250 | 31300 | 31300 | 31250 | 1222 |
| 355 | 20250103 | 132900 | 14395500550 | 31300 | 31300 | 31300 | 31250 | 327 |
| 356 | 20250103 | 132800 | 14385265750 | 31300 | 31300 | 31300 | 31250 | 501 |
| 357 | 20250103 | 132700 | 14369586600 | 31250 | 31300 | 31300 | 31250 | 337 |
| 358 | 20250103 | 132600 | 14359041850 | 31250 | 31250 | 31300 | 31250 | 398 |
| 359 | 20250103 | 132500 | 14346593950 | 31250 | 31350 | 31350 | 31250 | 703 |
| 360 | 20250103 | 132400 | 14324590100 | 31300 | 31300 | 31350 | 31250 | 440 |
| 361 | 20250103 | 132300 | 14310812250 | 31300 | 31350 | 31350 | 31300 | 382 |
| 362 | 20250103 | 132200 | 14298845100 | 31350 | 31250 | 31350 | 31250 | 2131 |
| 363 | 20250103 | 132100 | 14232139300 | 31250 | 31250 | 31300 | 31250 | 1506 |
| 364 | 20250103 | 132000 | 14185042650 | 31300 | 31250 | 31300 | 31200 | 1779 |
| 365 | 20250103 | 131900 | 14129432400 | 31300 | 31250 | 31300 | 31250 | 510 |
| 366 | 20250103 | 131800 | 14113476850 | 31250 | 31250 | 31250 | 31200 | 1602 |
| 367 | 20250103 | 131700 | 14063423500 | 31250 | 31250 | 31250 | 31200 | 453 |
| 368 | 20250103 | 131600 | 14049269750 | 31250 | 31300 | 31300 | 31200 | 1072 |
| 369 | 20250103 | 131500 | 14015787600 | 31250 | 31250 | 31300 | 31200 | 767 |
| 370 | 20250103 | 131400 | 13991850050 | 31300 | 31300 | 31300 | 31200 | 332 |
| 371 | 20250103 | 131300 | 13981468300 | 31250 | 31300 | 31300 | 31250 | 268 |
| 372 | 20250103 | 131200 | 13973082750 | 31300 | 31250 | 31300 | 31250 | 227 |
| 373 | 20250103 | 131100 | 13965985350 | 31250 | 31250 | 31300 | 31250 | 114 |
| 374 | 20250103 | 131000 | 13962422400 | 31250 | 31250 | 31300 | 31200 | 529 |
| 375 | 20250103 | 130900 | 13945894450 | 31300 | 31250 | 31300 | 31250 | 335 |
| 376 | 20250103 | 130800 | 13935409650 | 31300 | 31300 | 31300 | 31250 | 835 |
| 377 | 20250103 | 130700 | 13909306850 | 31300 | 31300 | 31350 | 31300 | 738 |
| 378 | 20250103 | 130600 | 13886206900 | 31300 | 31300 | 31350 | 31300 | 594 |
| 379 | 20250103 | 130500 | 13867609250 | 31250 | 31350 | 31350 | 31250 | 1030 |
| 380 | 20250103 | 130400 | 13835399550 | 31350 | 31300 | 31350 | 31300 | 153 |
| 381 | 20250103 | 130300 | 13830605250 | 31350 | 31300 | 31350 | 31300 | 1003 |
| 382 | 20250103 | 130200 | 13799200050 | 31350 | 31350 | 31350 | 31300 | 211 |
| 383 | 20250103 | 130100 | 13792594100 | 31350 | 31300 | 31350 | 31300 | 210 |
| 384 | 20250103 | 130000 | 13786012200 | 31300 | 31350 | 31350 | 31300 | 788 |
| 385 | 20250103 | 125900 | 13761339250 | 31350 | 31350 | 31350 | 31300 | 413 |
| 386 | 20250103 | 125800 | 13748399300 | 31300 | 31350 | 31350 | 31300 | 507 |
| 387 | 20250103 | 125700 | 13732525800 | 31350 | 31300 | 31350 | 31300 | 161 |
| 388 | 20250103 | 125600 | 13727485900 | 31300 | 31250 | 31300 | 31250 | 913 |
| 389 | 20250103 | 125500 | 13698919850 | 31250 | 31300 | 31300 | 31250 | 571 |
| 390 | 20250103 | 125400 | 13681068650 | 31300 | 31250 | 31300 | 31250 | 256 |
| 391 | 20250103 | 125300 | 13673058000 | 31300 | 31300 | 31300 | 31250 | 1429 |
| 392 | 20250103 | 125200 | 13628348550 | 31300 | 31250 | 31300 | 31250 | 2646 |
| 393 | 20250103 | 125100 | 13545534250 | 31250 | 31300 | 31300 | 31250 | 170 |
| 394 | 20250103 | 125000 | 13540215500 | 31250 | 31350 | 31350 | 31250 | 1819 |
| 395 | 20250103 | 124900 | 13483316400 | 31350 | 31350 | 31350 | 31300 | 717 |
| 396 | 20250103 | 124800 | 13460865450 | 31350 | 31350 | 31350 | 31300 | 304 |
| 397 | 20250103 | 124700 | 13451344500 | 31350 | 31350 | 31350 | 31300 | 320 |
| 398 | 20250103 | 124600 | 13441313000 | 31350 | 31300 | 31350 | 31300 | 448 |
| 399 | 20250103 | 124500 | 13427278100 | 31300 | 31350 | 31350 | 31300 | 716 |
| 400 | 20250103 | 124400 | 13404863750 | 31350 | 31350 | 31350 | 31300 | 399 |
| 401 | 20250103 | 124300 | 13392361500 | 31350 | 31350 | 31350 | 31300 | 356 |
| 402 | 20250103 | 124200 | 13381200950 | 31350 | 31350 | 31350 | 31350 | 656 |
| 403 | 20250103 | 124100 | 13360635350 | 31300 | 31300 | 31350 | 31300 | 251 |
| 404 | 20250103 | 124000 | 13352767700 | 31300 | 31350 | 31350 | 31300 | 585 |
| 405 | 20250103 | 123900 | 13334444850 | 31350 | 31300 | 31350 | 31300 | 629 |
| 406 | 20250103 | 123800 | 13314726450 | 31350 | 31350 | 31350 | 31350 | 170 |
| 407 | 20250103 | 123700 | 13309396950 | 31350 | 31350 | 31350 | 31300 | 639 |
| 408 | 20250103 | 123600 | 13289364800 | 31350 | 31350 | 31350 | 31300 | 281 |
| 409 | 20250103 | 123500 | 13280564900 | 31300 | 31350 | 31350 | 31250 | 1354 |
| 410 | 20250103 | 123400 | 13238205900 | 31300 | 31300 | 31350 | 31250 | 4037 |
| 411 | 20250103 | 123300 | 13111818350 | 31300 | 31300 | 31300 | 31300 | 157 |
| 412 | 20250103 | 123200 | 13106904250 | 31300 | 31300 | 31300 | 31250 | 271 |
| 413 | 20250103 | 123100 | 13098422250 | 31250 | 31300 | 31300 | 31250 | 1059 |
| 414 | 20250103 | 123000 | 13065321700 | 31300 | 31250 | 31300 | 31200 | 2297 |
| 415 | 20250103 | 122900 | 12993579150 | 31300 | 31300 | 31300 | 31250 | 263 |
| 416 | 20250103 | 122800 | 12985350150 | 31300 | 31300 | 31300 | 31250 | 477 |
| 417 | 20250103 | 122700 | 12970421450 | 31300 | 31300 | 31300 | 31250 | 105 |
| 418 | 20250103 | 122600 | 12967135000 | 31300 | 31250 | 31300 | 31250 | 870 |
| 419 | 20250103 | 122500 | 12939933900 | 31300 | 31300 | 31300 | 31200 | 902 |
| 420 | 20250103 | 122400 | 12911727600 | 31300 | 31300 | 31300 | 31250 | 532 |
| 421 | 20250103 | 122300 | 12895091400 | 31300 | 31250 | 31300 | 31200 | 3266 |
| 422 | 20250103 | 122200 | 12793061250 | 31250 | 31300 | 31300 | 31250 | 811 |
| 423 | 20250103 | 122100 | 12767702250 | 31300 | 31300 | 31300 | 31250 | 378 |
| 424 | 20250103 | 122000 | 12755872300 | 31250 | 31250 | 31300 | 31200 | 971 |
| 425 | 20250103 | 121900 | 12725549300 | 31300 | 31300 | 31300 | 31250 | 622 |
| 426 | 20250103 | 121800 | 12706083700 | 31250 | 31250 | 31300 | 31250 | 201 |
| 427 | 20250103 | 121700 | 12699793050 | 31250 | 31250 | 31300 | 31250 | 1156 |
| 428 | 20250103 | 121600 | 12663667850 | 31250 | 31250 | 31250 | 31200 | 470 |
| 429 | 20250103 | 121500 | 12648987650 | 31250 | 31200 | 31250 | 31200 | 779 |
| 430 | 20250103 | 121400 | 12624672400 | 31250 | 31250 | 31250 | 31200 | 376 |
| 431 | 20250103 | 121300 | 12612926900 | 31250 | 31300 | 31300 | 31200 | 443 |
| 432 | 20250103 | 121200 | 12599080200 | 31250 | 31250 | 31250 | 31200 | 356 |
| 433 | 20250103 | 121100 | 12587955250 | 31250 | 31250 | 31250 | 31200 | 1210 |
| 434 | 20250103 | 121000 | 12550144100 | 31250 | 31250 | 31300 | 31200 | 703 |
| 435 | 20250103 | 120900 | 12528173000 | 31300 | 31300 | 31300 | 31250 | 293 |
| 436 | 20250103 | 120800 | 12519002750 | 31250 | 31300 | 31300 | 31250 | 512 |
| 437 | 20250103 | 120700 | 12502981750 | 31300 | 31300 | 31300 | 31300 | 251 |
| 438 | 20250103 | 120600 | 12495125450 | 31300 | 31250 | 31300 | 31250 | 441 |
| 439 | 20250103 | 120500 | 12481328500 | 31250 | 31300 | 31300 | 31200 | 2488 |
| 440 | 20250103 | 120400 | 12403655600 | 31300 | 31300 | 31350 | 31200 | 886 |
| 441 | 20250103 | 120300 | 12375918700 | 31300 | 31300 | 31350 | 31250 | 3212 |
| 442 | 20250103 | 120200 | 12275382850 | 31300 | 31250 | 31300 | 31200 | 636 |
| 443 | 20250103 | 120100 | 12255510250 | 31200 | 31200 | 31250 | 31200 | 146 |
| 444 | 20250103 | 120000 | 12250949750 | 31200 | 31250 | 31300 | 31200 | 890 |
| 445 | 20250103 | 115900 | 12223152850 | 31300 | 31300 | 31300 | 31250 | 379 |
| 446 | 20250103 | 115800 | 12211302350 | 31250 | 31250 | 31300 | 31250 | 334 |
| 447 | 20250103 | 115700 | 12200858400 | 31300 | 31300 | 31300 | 31200 | 835 |
| 448 | 20250103 | 115600 | 12174780450 | 31250 | 31250 | 31300 | 31250 | 2668 |
| 449 | 20250103 | 115500 | 12091397000 | 31250 | 31200 | 31250 | 31200 | 429 |
| 450 | 20250103 | 115400 | 12078007550 | 31200 | 31250 | 31250 | 31200 | 870 |
| 451 | 20250103 | 115300 | 12050849250 | 31250 | 31250 | 31300 | 31200 | 513 |
| 452 | 20250103 | 115200 | 12034819150 | 31250 | 31250 | 31300 | 31250 | 1170 |
| 453 | 20250103 | 115100 | 11998254750 | 31250 | 31300 | 31300 | 31250 | 290 |
| 454 | 20250103 | 115000 | 11989180650 | 31300 | 31250 | 31300 | 31200 | 1599 |
| 455 | 20250103 | 114900 | 11939202500 | 31300 | 31300 | 31300 | 31300 | 202 |
| 456 | 20250103 | 114800 | 11932879900 | 31300 | 31250 | 31300 | 31200 | 534 |
| 457 | 20250103 | 114700 | 11916189800 | 31300 | 31250 | 31300 | 31200 | 520 |
| 458 | 20250103 | 114600 | 11899925700 | 31200 | 31300 | 31300 | 31200 | 397 |
| 459 | 20250103 | 114500 | 11887520400 | 31250 | 31300 | 31350 | 31200 | 2987 |
| 460 | 20250103 | 114400 | 11794105850 | 31300 | 31300 | 31350 | 31300 | 223 |
| 461 | 20250103 | 114300 | 11787121900 | 31300 | 31300 | 31350 | 31300 | 482 |
| 462 | 20250103 | 114200 | 11772021700 | 31300 | 31300 | 31350 | 31300 | 488 |
| 463 | 20250103 | 114100 | 11756736800 | 31350 | 31350 | 31350 | 31300 | 507 |
| 464 | 20250103 | 114000 | 11740842800 | 31350 | 31400 | 31400 | 31300 | 626 |
| 465 | 20250103 | 113900 | 11721230450 | 31350 | 31400 | 31400 | 31350 | 1359 |
| 466 | 20250103 | 113800 | 11678574500 | 31400 | 31350 | 31400 | 31350 | 2778 |
| 467 | 20250103 | 113700 | 11591461200 | 31400 | 31350 | 31400 | 31350 | 262 |
| 468 | 20250103 | 113600 | 11583238950 | 31350 | 31400 | 31400 | 31350 | 629 |
| 469 | 20250103 | 113500 | 11563496800 | 31400 | 31400 | 31400 | 31300 | 3724 |
| 470 | 20250103 | 113400 | 11446615550 | 31400 | 31350 | 31400 | 31350 | 4147 |
| 471 | 20250103 | 113300 | 11316424300 | 31350 | 31400 | 31400 | 31350 | 573 |
| 472 | 20250103 | 113200 | 11298438350 | 31250 | 31200 | 31400 | 31200 | 11997 |
| 473 | 20250103 | 113100 | 10922740000 | 31250 | 31250 | 31250 | 31200 | 428 |
| 474 | 20250103 | 113000 | 10909370200 | 31250 | 31250 | 31250 | 31200 | 1015 |
| 475 | 20250103 | 112900 | 10877686150 | 31250 | 31250 | 31250 | 31250 | 125 |
| 476 | 20250103 | 112800 | 10873779900 | 31250 | 31250 | 31250 | 31200 | 1338 |
| 477 | 20250103 | 112700 | 10832013100 | 31250 | 31250 | 31250 | 31200 | 1100 |
| 478 | 20250103 | 112600 | 10797675850 | 31250 | 31250 | 31250 | 31200 | 592 |
| 479 | 20250103 | 112500 | 10779192100 | 31250 | 31200 | 31250 | 31200 | 738 |
| 480 | 20250103 | 112400 | 10756151750 | 31200 | 31200 | 31250 | 31200 | 637 |
| 481 | 20250103 | 112300 | 10736268800 | 31200 | 31250 | 31250 | 31200 | 764 |
| 482 | 20250103 | 112200 | 10712414550 | 31200 | 31200 | 31250 | 31200 | 3158 |
| 483 | 20250103 | 112100 | 10613814300 | 31250 | 31250 | 31300 | 31200 | 628 |
| 484 | 20250103 | 112000 | 10594194600 | 31300 | 31300 | 31300 | 31150 | 1898 |
| 485 | 20250103 | 111900 | 10534938800 | 31300 | 31250 | 31350 | 31250 | 1059 |
| 486 | 20250103 | 111800 | 10501787650 | 31350 | 31250 | 31350 | 31200 | 4495 |
| 487 | 20250103 | 111700 | 10361220400 | 31300 | 31300 | 31300 | 31200 | 2701 |
| 488 | 20250103 | 111600 | 10276698050 | 31300 | 31350 | 31350 | 31300 | 1585 |
| 489 | 20250103 | 111500 | 10227016350 | 31300 | 31300 | 31350 | 31200 | 5587 |
| 490 | 20250103 | 111400 | 10052171100 | 31300 | 31250 | 31300 | 31150 | 2070 |
| 491 | 20250103 | 111300 | 9987505000 | 31250 | 31250 | 31300 | 31250 | 1031 |
| 492 | 20250103 | 111200 | 9955277350 | 31300 | 31200 | 31300 | 31150 | 3497 |
| 493 | 20250103 | 111100 | 9846065750 | 31200 | 31200 | 31250 | 31100 | 3782 |
| 494 | 20250103 | 111000 | 9727932350 | 31200 | 31150 | 31200 | 31100 | 1500 |
| 495 | 20250103 | 110900 | 9681204700 | 31150 | 31150 | 31200 | 31150 | 1264 |
| 496 | 20250103 | 110800 | 9641782300 | 31150 | 31200 | 31200 | 31100 | 792 |
| 497 | 20250103 | 110700 | 9617085450 | 31200 | 31150 | 31200 | 31100 | 2422 |
| 498 | 20250103 | 110600 | 9541610250 | 31150 | 31100 | 31200 | 31050 | 7582 |
| 499 | 20250103 | 110500 | 9305382400 | 31100 | 31100 | 31100 | 31000 | 1755 |
| 500 | 20250103 | 110400 | 9250876550 | 31100 | 31100 | 31100 | 31000 | 5745 |
| 501 | 20250103 | 110300 | 9072272450 | 31100 | 31050 | 31100 | 31000 | 1510 |
| 502 | 20250103 | 110200 | 9025377950 | 31100 | 31050 | 31100 | 31000 | 2025 |
| 503 | 20250103 | 110100 | 8962493750 | 31050 | 31050 | 31050 | 31000 | 497 |
| 504 | 20250103 | 110000 | 8947062150 | 31000 | 31050 | 31050 | 31000 | 1646 |
| 505 | 20250103 | 105900 | 8895983950 | 31000 | 31000 | 31050 | 31000 | 6653 |
| 506 | 20250103 | 105800 | 8689658350 | 31000 | 30950 | 31000 | 30950 | 4685 |
| 507 | 20250103 | 105700 | 8544431050 | 31000 | 31000 | 31000 | 30950 | 436 |
| 508 | 20250103 | 105600 | 8530918300 | 31000 | 31000 | 31000 | 30950 | 1364 |
| 509 | 20250103 | 105500 | 8488634400 | 31000 | 31000 | 31000 | 30950 | 717 |
| 510 | 20250103 | 105400 | 8466429650 | 31000 | 30950 | 31000 | 30950 | 487 |
| 511 | 20250103 | 105300 | 8451342750 | 30950 | 30950 | 31000 | 30900 | 1020 |
| 512 | 20250103 | 105200 | 8419773600 | 30950 | 30900 | 30950 | 30850 | 2096 |
| 513 | 20250103 | 105100 | 8354942200 | 30900 | 30950 | 30950 | 30800 | 1690 |
| 514 | 20250103 | 105000 | 8302774650 | 30950 | 30900 | 30950 | 30900 | 1125 |
| 515 | 20250103 | 104900 | 8267999450 | 30950 | 30950 | 31000 | 30900 | 524 |
| 516 | 20250103 | 104800 | 8251782950 | 30950 | 30950 | 31000 | 30900 | 1860 |
| 517 | 20250103 | 104700 | 8194249900 | 30950 | 30950 | 30950 | 30900 | 540 |
| 518 | 20250103 | 104600 | 8177549950 | 30950 | 30950 | 31000 | 30900 | 1613 |
| 519 | 20250103 | 104500 | 8127625300 | 30950 | 31000 | 31000 | 30950 | 1605 |
| 520 | 20250103 | 104400 | 8077917900 | 30950 | 31000 | 31000 | 30950 | 4068 |
| 521 | 20250103 | 104300 | 7951838500 | 31000 | 31000 | 31050 | 30950 | 17737 |
| 522 | 20250103 | 104200 | 7401879850 | 31000 | 31000 | 31000 | 30950 | 4486 |
| 523 | 20250103 | 104100 | 7262829250 | 31000 | 30900 | 31000 | 30900 | 7425 |
| 524 | 20250103 | 104000 | 7032928650 | 30900 | 30950 | 30950 | 30900 | 6245 |
| 525 | 20250103 | 103900 | 6839694800 | 30950 | 30850 | 30950 | 30800 | 9605 |
| 526 | 20250103 | 103800 | 6543044400 | 30850 | 30800 | 30850 | 30750 | 655 |
| 527 | 20250103 | 103700 | 6522859300 | 30800 | 30800 | 30800 | 30750 | 3198 |
| 528 | 20250103 | 103600 | 6424391500 | 30800 | 30750 | 30800 | 30700 | 1227 |
| 529 | 20250103 | 103500 | 6386654950 | 30800 | 30800 | 30850 | 30750 | 2641 |
| 530 | 20250103 | 103400 | 6305290700 | 30850 | 30850 | 30850 | 30800 | 3061 |
| 531 | 20250103 | 103300 | 6210866550 | 30800 | 30550 | 30850 | 30500 | 21950 |
| 532 | 20250103 | 103200 | 5537165700 | 30550 | 30500 | 30550 | 30500 | 841 |
| 533 | 20250103 | 103100 | 5511478900 | 30500 | 30500 | 30550 | 30500 | 545 |
| 534 | 20250103 | 103000 | 5494856150 | 30500 | 30600 | 30650 | 30500 | 6524 |
| 535 | 20250103 | 102900 | 5295487700 | 30600 | 30650 | 30650 | 30600 | 445 |
| 536 | 20250103 | 102800 | 5281866200 | 30650 | 30600 | 30650 | 30600 | 683 |
| 537 | 20250103 | 102700 | 5260953550 | 30650 | 30650 | 30650 | 30600 | 516 |
| 538 | 20250103 | 102600 | 5245146200 | 30600 | 30600 | 30600 | 30550 | 1331 |
| 539 | 20250103 | 102500 | 5204424300 | 30600 | 30650 | 30650 | 30550 | 975 |
| 540 | 20250103 | 102400 | 5174582200 | 30600 | 30550 | 30650 | 30550 | 1426 |
| 541 | 20250103 | 102300 | 5130950950 | 30550 | 30650 | 30650 | 30550 | 1769 |
| 542 | 20250103 | 102200 | 5076819000 | 30650 | 30650 | 30650 | 30600 | 365 |
| 543 | 20250103 | 102100 | 5065639750 | 30650 | 30600 | 30650 | 30600 | 614 |
| 544 | 20250103 | 102000 | 5046845150 | 30650 | 30600 | 30650 | 30600 | 1663 |
| 545 | 20250103 | 101900 | 4995950850 | 30600 | 30600 | 30650 | 30600 | 1129 |
| 546 | 20250103 | 101800 | 4961394600 | 30600 | 30600 | 30650 | 30600 | 209 |
| 547 | 20250103 | 101700 | 4954997550 | 30650 | 30600 | 30650 | 30600 | 733 |
| 548 | 20250103 | 101600 | 4932558100 | 30550 | 30600 | 30650 | 30550 | 1338 |
| 549 | 20250103 | 101500 | 4891614000 | 30650 | 30650 | 30650 | 30550 | 1070 |
| 550 | 20250103 | 101400 | 4858884400 | 30600 | 30600 | 30650 | 30550 | 1204 |
| 551 | 20250103 | 101300 | 4822037750 | 30600 | 30600 | 30650 | 30550 | 912 |
| 552 | 20250103 | 101200 | 4794120600 | 30600 | 30600 | 30650 | 30550 | 2149 |
| 553 | 20250103 | 101100 | 4728360350 | 30550 | 30600 | 30600 | 30550 | 234 |
| 554 | 20250103 | 101000 | 4721206200 | 30550 | 30650 | 30650 | 30550 | 2049 |
| 555 | 20250103 | 100900 | 4658507250 | 30600 | 30600 | 30650 | 30550 | 1380 |
| 556 | 20250103 | 100800 | 4616281300 | 30600 | 30600 | 30600 | 30550 | 1601 |
| 557 | 20250103 | 100700 | 4567294800 | 30550 | 30500 | 30550 | 30500 | 4112 |
| 558 | 20250103 | 100600 | 4441697100 | 30550 | 30450 | 30550 | 30450 | 2221 |
| 559 | 20250103 | 100500 | 4373946800 | 30450 | 30500 | 30500 | 30450 | 947 |
| 560 | 20250103 | 100400 | 4345104800 | 30500 | 30450 | 30500 | 30450 | 526 |
| 561 | 20250103 | 100300 | 4329069800 | 30500 | 30400 | 30500 | 30400 | 420 |
| 562 | 20250103 | 100200 | 4316269300 | 30450 | 30450 | 30500 | 30400 | 1241 |
| 563 | 20250103 | 100100 | 4278478850 | 30450 | 30450 | 30500 | 30400 | 3087 |
| 564 | 20250103 | 100000 | 4184479600 | 30450 | 30500 | 30550 | 30450 | 920 |
| 565 | 20250103 | 095900 | 4156415600 | 30500 | 30500 | 30550 | 30450 | 3974 |
| 566 | 20250103 | 095800 | 4035214150 | 30450 | 30450 | 30500 | 30450 | 208 |
| 567 | 20250103 | 095700 | 4028879550 | 30450 | 30450 | 30500 | 30450 | 521 |
| 568 | 20250103 | 095600 | 4013004700 | 30450 | 30450 | 30500 | 30450 | 605 |
| 569 | 20250103 | 095500 | 3994576850 | 30500 | 30500 | 30500 | 30450 | 1423 |
| 570 | 20250103 | 095400 | 3951238850 | 30500 | 30500 | 30500 | 30450 | 1466 |
| 571 | 20250103 | 095300 | 3906584750 | 30500 | 30450 | 30500 | 30450 | 1179 |
| 572 | 20250103 | 095200 | 3870678800 | 30450 | 30500 | 30550 | 30450 | 608 |
| 573 | 20250103 | 095100 | 3852133650 | 30550 | 30500 | 30550 | 30450 | 2044 |
| 574 | 20250103 | 095000 | 3789794000 | 30450 | 30500 | 30500 | 30450 | 1925 |
| 575 | 20250103 | 094900 | 3731162000 | 30500 | 30450 | 30500 | 30450 | 996 |
| 576 | 20250103 | 094800 | 3700808550 | 30450 | 30500 | 30500 | 30400 | 659 |
| 577 | 20250103 | 094700 | 3680748900 | 30500 | 30500 | 30500 | 30450 | 1169 |
| 578 | 20250103 | 094600 | 3645138000 | 30450 | 30500 | 30550 | 30450 | 5392 |
| 579 | 20250103 | 094500 | 3480628300 | 30500 | 30500 | 30500 | 30400 | 2546 |
| 580 | 20250103 | 094400 | 3403059550 | 30500 | 30500 | 30500 | 30450 | 1153 |
| 581 | 20250103 | 094300 | 3367906850 | 30500 | 30500 | 30550 | 30450 | 6827 |
| 582 | 20250103 | 094200 | 3159738050 | 30450 | 30450 | 30500 | 30450 | 720 |
| 583 | 20250103 | 094100 | 3137809750 | 30450 | 30450 | 30500 | 30400 | 3142 |
| 584 | 20250103 | 094000 | 3042130650 | 30450 | 30450 | 30500 | 30400 | 3934 |
| 585 | 20250103 | 093900 | 2922374700 | 30450 | 30350 | 30450 | 30300 | 5305 |
| 586 | 20250103 | 093800 | 2761175000 | 30350 | 30250 | 30350 | 30250 | 5803 |
| 587 | 20250103 | 093700 | 2585318300 | 30250 | 30250 | 30300 | 30200 | 588 |
| 588 | 20250103 | 093600 | 2567529250 | 30250 | 30250 | 30300 | 30250 | 3630 |
| 589 | 20250103 | 093500 | 2457720200 | 30250 | 30200 | 30250 | 30100 | 1325 |
| 590 | 20250103 | 093400 | 2417772400 | 30250 | 30250 | 30250 | 30200 | 1531 |
| 591 | 20250103 | 093300 | 2371465950 | 30250 | 30150 | 30250 | 30150 | 3099 |
| 592 | 20250103 | 093200 | 2277902200 | 30150 | 30200 | 30200 | 30150 | 409 |
| 593 | 20250103 | 093100 | 2265564550 | 30200 | 30150 | 30200 | 30100 | 325 |
| 594 | 20250103 | 093000 | 2255769550 | 30150 | 30200 | 30200 | 30100 | 1277 |
| 595 | 20250103 | 092900 | 2217281800 | 30200 | 30150 | 30250 | 30150 | 2792 |
| 596 | 20250103 | 092800 | 2133012050 | 30150 | 30150 | 30200 | 30150 | 368 |
| 597 | 20250103 | 092700 | 2121914600 | 30200 | 30250 | 30250 | 30150 | 494 |
| 598 | 20250103 | 092600 | 2106988650 | 30250 | 30200 | 30300 | 30200 | 564 |
| 599 | 20250103 | 092500 | 2089930600 | 30250 | 30250 | 30300 | 30150 | 1513 |
| 600 | 20250103 | 092400 | 2044180350 | 30200 | 30100 | 30250 | 30100 | 1510 |
| 601 | 20250103 | 092300 | 1998618800 | 30100 | 30200 | 30200 | 30100 | 857 |
| 602 | 20250103 | 092200 | 1972798750 | 30200 | 30200 | 30200 | 30150 | 1289 |
| 603 | 20250103 | 092100 | 1933901100 | 30200 | 30200 | 30300 | 30200 | 2600 |
| 604 | 20250103 | 092000 | 1855329900 | 30150 | 30200 | 30250 | 30150 | 1753 |
| 605 | 20250103 | 091900 | 1802424950 | 30250 | 30200 | 30250 | 30150 | 2330 |
| 606 | 20250103 | 091800 | 1732034250 | 30200 | 30300 | 30300 | 30200 | 1756 |
| 607 | 20250103 | 091700 | 1678968700 | 30300 | 30400 | 30400 | 30250 | 2058 |
| 608 | 20250103 | 091600 | 1616533000 | 30400 | 30150 | 30400 | 30150 | 6457 |
| 609 | 20250103 | 091500 | 1420824400 | 30200 | 30050 | 30250 | 29950 | 8673 |
| 610 | 20250103 | 091400 | 1159627900 | 30000 | 30000 | 30050 | 30000 | 707 |
| 611 | 20250103 | 091300 | 1138414750 | 30050 | 29950 | 30050 | 29950 | 385 |
| 612 | 20250103 | 091200 | 1126872250 | 29950 | 30050 | 30050 | 29950 | 4022 |
| 613 | 20250103 | 091100 | 1006253850 | 30050 | 30050 | 30100 | 30000 | 1370 |
| 614 | 20250103 | 091000 | 965069400 | 30050 | 30150 | 30150 | 30050 | 731 |
| 615 | 20250103 | 090900 | 943085350 | 30100 | 30050 | 30150 | 29950 | 3124 |
| 616 | 20250103 | 090800 | 849218650 | 30100 | 30150 | 30150 | 30100 | 3739 |
| 617 | 20250103 | 090700 | 736557250 | 30150 | 30050 | 30150 | 30050 | 2059 |
| 618 | 20250103 | 090600 | 674576050 | 30050 | 30050 | 30100 | 30000 | 2713 |
| 619 | 20250103 | 090500 | 593048200 | 30100 | 29950 | 30100 | 29950 | 5367 |
| 620 | 20250103 | 090400 | 432031050 | 30000 | 29950 | 30050 | 29900 | 4427 |
| 621 | 20250103 | 090300 | 299268700 | 29950 | 29900 | 29950 | 29850 | 1928 |
| 622 | 20250103 | 090200 | 241595350 | 29900 | 29900 | 29950 | 29900 | 985 |
| 623 | 20250103 | 090100 | 212137900 | 29950 | 29850 | 30000 | 29850 | 3144 |
| 624 | 20250103 | 090000 | 118035650 | 29850 | 29900 | 29950 | 29750 | 3147 |