32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 195600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 18110 |
| 3 | 20250102 | 195500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20250102 | 195400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20250102 | 195300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20250102 | 195200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20250102 | 195100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20250102 | 195000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20250102 | 194900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20250102 | 194800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20250102 | 194700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20250102 | 194600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20250102 | 194500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20250102 | 194400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20250102 | 194300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20250102 | 194200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20250102 | 194100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20250102 | 194000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20250102 | 193900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20250102 | 193800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20250102 | 193700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20250102 | 193600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20250102 | 193500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20250102 | 193400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20250102 | 193300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20250102 | 193200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20250102 | 193100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20250102 | 193000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20250102 | 192900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20250102 | 192800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20250102 | 192700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20250102 | 192600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 18110 |
| 33 | 20250102 | 192500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20250102 | 192400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20250102 | 192300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20250102 | 192200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20250102 | 192100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20250102 | 192000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20250102 | 191900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20250102 | 191800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20250102 | 191700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20250102 | 191600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20250102 | 191500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20250102 | 191400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20250102 | 191300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20250102 | 191200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20250102 | 191100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20250102 | 191000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20250102 | 190900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20250102 | 190800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20250102 | 190700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20250102 | 190600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20250102 | 190500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20250102 | 190400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20250102 | 190300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20250102 | 190200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20250102 | 190100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20250102 | 190000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20250102 | 185900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20250102 | 185800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20250102 | 185700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20250102 | 185600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 18110 |
| 63 | 20250102 | 185500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20250102 | 185400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20250102 | 185300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20250102 | 185200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20250102 | 185100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20250102 | 185000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20250102 | 184900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20250102 | 184800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20250102 | 184700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20250102 | 184600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20250102 | 184500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20250102 | 184400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20250102 | 184300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20250102 | 184200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20250102 | 184100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20250102 | 184000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20250102 | 183900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20250102 | 183800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20250102 | 183700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20250102 | 183600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20250102 | 183500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20250102 | 183400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20250102 | 183300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20250102 | 183200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20250102 | 183100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20250102 | 183000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20250102 | 182900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20250102 | 182800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20250102 | 182700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20250102 | 182600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 18110 |
| 93 | 20250102 | 182500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20250102 | 182400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20250102 | 182300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20250102 | 182200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20250102 | 182100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20250102 | 182000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20250102 | 181900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20250102 | 181800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20250102 | 181700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20250102 | 181600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20250102 | 181500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20250102 | 181400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20250102 | 181300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20250102 | 181200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20250102 | 181100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20250102 | 181000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20250102 | 180900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20250102 | 180800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20250102 | 180700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20250102 | 180600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20250102 | 180500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20250102 | 180400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20250102 | 180300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20250102 | 180200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20250102 | 180100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20250102 | 180000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20250102 | 175900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20250102 | 175800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20250102 | 175700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20250102 | 175600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 18110 |
| 123 | 20250102 | 175500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20250102 | 175400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20250102 | 175300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20250102 | 175200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20250102 | 175100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20250102 | 175000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20250102 | 174900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20250102 | 174800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20250102 | 174700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20250102 | 174600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20250102 | 174500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20250102 | 174400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20250102 | 174300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20250102 | 174200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20250102 | 174100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20250102 | 174000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20250102 | 173900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20250102 | 173800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20250102 | 173700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20250102 | 173600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20250102 | 173500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20250102 | 173400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20250102 | 173300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20250102 | 173200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20250102 | 173100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20250102 | 173000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20250102 | 172900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20250102 | 172800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20250102 | 172700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20250102 | 172600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 18110 |
| 153 | 20250102 | 172500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20250102 | 172400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20250102 | 172300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20250102 | 172200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20250102 | 172100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20250102 | 172000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20250102 | 171900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20250102 | 171800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20250102 | 171700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20250102 | 171600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20250102 | 171500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20250102 | 171400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20250102 | 171300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20250102 | 171200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20250102 | 171100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20250102 | 171000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20250102 | 170900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20250102 | 170800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20250102 | 170700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20250102 | 170600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20250102 | 170500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20250102 | 170400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20250102 | 170300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20250102 | 170200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20250102 | 170100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20250102 | 170000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20250102 | 165900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20250102 | 165800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20250102 | 165700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20250102 | 165600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 18110 |
| 183 | 20250102 | 165500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20250102 | 165400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20250102 | 165300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20250102 | 165200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20250102 | 165100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20250102 | 165000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20250102 | 164900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20250102 | 164800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20250102 | 164700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20250102 | 164600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20250102 | 164500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20250102 | 164400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20250102 | 164300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20250102 | 164200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20250102 | 164100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20250102 | 164000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20250102 | 163900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20250102 | 163800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20250102 | 163700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20250102 | 163600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20250102 | 163500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20250102 | 163400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20250102 | 163300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20250102 | 163200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20250102 | 163100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20250102 | 163000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20250102 | 162900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20250102 | 162800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20250102 | 162700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20250102 | 162600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 18110 |
| 213 | 20250102 | 162500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20250102 | 162400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20250102 | 162300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20250102 | 162200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20250102 | 162100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20250102 | 162000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20250102 | 161900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20250102 | 161800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20250102 | 161700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20250102 | 161600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20250102 | 161500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20250102 | 161400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20250102 | 161300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20250102 | 161200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20250102 | 161100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20250102 | 161000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20250102 | 160900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20250102 | 160800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20250102 | 160700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20250102 | 160600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20250102 | 160500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20250102 | 160400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20250102 | 160300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20250102 | 160200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20250102 | 160100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20250102 | 160000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20250102 | 155900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20250102 | 155800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20250102 | 155700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20250102 | 155600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 18110 |
| 243 | 20250102 | 155500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20250102 | 155400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20250102 | 155300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20250102 | 155200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20250102 | 155100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20250102 | 155000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20250102 | 154900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20250102 | 154800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20250102 | 154700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20250102 | 154600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20250102 | 154500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20250102 | 154400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20250102 | 154300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20250102 | 154200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20250102 | 154100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20250102 | 154000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20250102 | 153900 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 260 | 20250102 | 153800 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 261 | 20250102 | 153700 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 262 | 20250102 | 153600 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 263 | 20250102 | 153500 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 264 | 20250102 | 153400 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 265 | 20250102 | 153300 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 266 | 20250102 | 153200 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 267 | 20250102 | 153100 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 268 | 20250102 | 153000 | 24105633850 | 38100 | 38100 | 38100 | 38100 | 18110 |
| 269 | 20250102 | 152900 | 23415642850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 270 | 20250102 | 152800 | 23415642850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 271 | 20250102 | 152700 | 23415642850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 272 | 20250102 | 152600 | 23415642850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 273 | 20250102 | 152500 | 23415642850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 274 | 20250102 | 152400 | 23415642850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 275 | 20250102 | 152300 | 23415642850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 276 | 20250102 | 152200 | 23415642850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 277 | 20250102 | 152100 | 23415642850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 278 | 20250102 | 152000 | 23415642850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 279 | 20250102 | 151900 | 23415642850 | 38400 | 38300 | 38400 | 38250 | 4751 |
| 280 | 20250102 | 151800 | 23233525350 | 38300 | 38350 | 38400 | 38300 | 3506 |
| 281 | 20250102 | 151700 | 23099017700 | 38400 | 38350 | 38400 | 38300 | 5710 |
| 282 | 20250102 | 151600 | 22879921950 | 38350 | 38300 | 38350 | 38250 | 5179 |
| 283 | 20250102 | 151500 | 22681524200 | 38300 | 38200 | 38300 | 38150 | 5184 |
| 284 | 20250102 | 151400 | 22483200450 | 38200 | 38150 | 38250 | 38100 | 3779 |
| 285 | 20250102 | 151300 | 22338973950 | 38100 | 38100 | 38150 | 38100 | 1284 |
| 286 | 20250102 | 151200 | 22290003600 | 38200 | 38300 | 38300 | 38150 | 3352 |
| 287 | 20250102 | 151100 | 22161971350 | 38300 | 38250 | 38300 | 38200 | 3547 |
| 288 | 20250102 | 151000 | 22026258600 | 38300 | 38200 | 38300 | 38200 | 4110 |
| 289 | 20250102 | 150900 | 21869100850 | 38200 | 38200 | 38250 | 38100 | 4157 |
| 290 | 20250102 | 150800 | 21710429900 | 38200 | 38150 | 38200 | 38100 | 3537 |
| 291 | 20250102 | 150700 | 21575421200 | 38150 | 37950 | 38150 | 37900 | 10455 |
| 292 | 20250102 | 150600 | 21177932500 | 37950 | 37750 | 38000 | 37700 | 5083 |
| 293 | 20250102 | 150500 | 20985329750 | 37750 | 37700 | 37800 | 37650 | 1864 |
| 294 | 20250102 | 150400 | 20915044250 | 37650 | 37650 | 37700 | 37600 | 1112 |
| 295 | 20250102 | 150300 | 20873183350 | 37600 | 37650 | 37650 | 37600 | 209 |
| 296 | 20250102 | 150200 | 20865321650 | 37600 | 37550 | 37600 | 37550 | 688 |
| 297 | 20250102 | 150100 | 20839456050 | 37600 | 37600 | 37600 | 37550 | 4579 |
| 298 | 20250102 | 150000 | 20667384300 | 37600 | 37550 | 37600 | 37550 | 419 |
| 299 | 20250102 | 145900 | 20651632800 | 37600 | 37550 | 37600 | 37550 | 283 |
| 300 | 20250102 | 145800 | 20640999200 | 37600 | 37550 | 37600 | 37550 | 276 |
| 301 | 20250102 | 145700 | 20630630500 | 37600 | 37550 | 37600 | 37550 | 1315 |
| 302 | 20250102 | 145600 | 20581226500 | 37600 | 37550 | 37600 | 37550 | 339 |
| 303 | 20250102 | 145500 | 20568483750 | 37600 | 37550 | 37600 | 37550 | 1165 |
| 304 | 20250102 | 145400 | 20524680750 | 37550 | 37550 | 37600 | 37550 | 1584 |
| 305 | 20250102 | 145300 | 20465164550 | 37550 | 37500 | 37550 | 37500 | 364 |
| 306 | 20250102 | 145200 | 20451503400 | 37500 | 37500 | 37550 | 37500 | 1122 |
| 307 | 20250102 | 145100 | 20409379000 | 37500 | 37550 | 37600 | 37500 | 3775 |
| 308 | 20250102 | 145000 | 20267534850 | 37550 | 37600 | 37600 | 37550 | 783 |
| 309 | 20250102 | 144900 | 20238120750 | 37650 | 37650 | 37700 | 37600 | 2557 |
| 310 | 20250102 | 144800 | 20141905450 | 37700 | 37650 | 37700 | 37650 | 527 |
| 311 | 20250102 | 144700 | 20122043250 | 37650 | 37650 | 37700 | 37600 | 1011 |
| 312 | 20250102 | 144600 | 20083979000 | 37650 | 37650 | 37650 | 37600 | 1127 |
| 313 | 20250102 | 144500 | 20041549100 | 37650 | 37600 | 37650 | 37550 | 1738 |
| 314 | 20250102 | 144400 | 19976195300 | 37550 | 37550 | 37600 | 37550 | 599 |
| 315 | 20250102 | 144300 | 19953697350 | 37600 | 37600 | 37600 | 37500 | 2007 |
| 316 | 20250102 | 144200 | 19878369450 | 37550 | 37650 | 37700 | 37550 | 4958 |
| 317 | 20250102 | 144100 | 19691940850 | 37650 | 37650 | 37700 | 37650 | 624 |
| 318 | 20250102 | 144000 | 19668442500 | 37700 | 37650 | 37700 | 37650 | 729 |
| 319 | 20250102 | 143900 | 19640988000 | 37700 | 37750 | 37750 | 37650 | 2859 |
| 320 | 20250102 | 143800 | 19533257650 | 37700 | 37700 | 37750 | 37700 | 1575 |
| 321 | 20250102 | 143700 | 19473875800 | 37700 | 37700 | 37750 | 37700 | 684 |
| 322 | 20250102 | 143600 | 19448081800 | 37700 | 37700 | 37750 | 37700 | 356 |
| 323 | 20250102 | 143500 | 19434657050 | 37700 | 37700 | 37750 | 37700 | 552 |
| 324 | 20250102 | 143400 | 19413833200 | 37700 | 37700 | 37750 | 37700 | 1354 |
| 325 | 20250102 | 143300 | 19362764350 | 37700 | 37700 | 37750 | 37700 | 634 |
| 326 | 20250102 | 143200 | 19338848750 | 37700 | 37700 | 37750 | 37700 | 432 |
| 327 | 20250102 | 143100 | 19322553700 | 37750 | 37800 | 37800 | 37700 | 239 |
| 328 | 20250102 | 143000 | 19313532700 | 37750 | 37750 | 37800 | 37750 | 410 |
| 329 | 20250102 | 142900 | 19298053300 | 37750 | 37800 | 37800 | 37750 | 1403 |
| 330 | 20250102 | 142800 | 19245085250 | 37800 | 37700 | 37800 | 37700 | 1755 |
| 331 | 20250102 | 142700 | 19178831650 | 37700 | 37700 | 37750 | 37700 | 842 |
| 332 | 20250102 | 142600 | 19147083900 | 37750 | 37700 | 37750 | 37700 | 619 |
| 333 | 20250102 | 142500 | 19123730400 | 37700 | 37800 | 37850 | 37700 | 1742 |
| 334 | 20250102 | 142400 | 19057967350 | 37800 | 37800 | 37850 | 37750 | 1603 |
| 335 | 20250102 | 142300 | 18997389100 | 37750 | 37800 | 37800 | 37750 | 287 |
| 336 | 20250102 | 142200 | 18986544000 | 37800 | 37800 | 37800 | 37750 | 334 |
| 337 | 20250102 | 142100 | 18973929500 | 37750 | 37800 | 37850 | 37750 | 1620 |
| 338 | 20250102 | 142000 | 18912697850 | 37800 | 37900 | 37950 | 37800 | 2106 |
| 339 | 20250102 | 141900 | 18832948550 | 37950 | 37900 | 37950 | 37900 | 299 |
| 340 | 20250102 | 141800 | 18821614700 | 37900 | 37950 | 37950 | 37900 | 98 |
| 341 | 20250102 | 141700 | 18817896500 | 37900 | 37900 | 37950 | 37900 | 551 |
| 342 | 20250102 | 141600 | 18796988150 | 37950 | 37850 | 37950 | 37850 | 886 |
| 343 | 20250102 | 141500 | 18763416300 | 37850 | 37900 | 37900 | 37850 | 279 |
| 344 | 20250102 | 141400 | 18752849900 | 37850 | 37850 | 37900 | 37800 | 371 |
| 345 | 20250102 | 141300 | 18738806100 | 37900 | 37800 | 37900 | 37800 | 304 |
| 346 | 20250102 | 141200 | 18727298450 | 37800 | 37900 | 37950 | 37800 | 1714 |
| 347 | 20250102 | 141100 | 18662393300 | 37900 | 37850 | 37900 | 37800 | 1318 |
| 348 | 20250102 | 141000 | 18612501650 | 37850 | 37800 | 37850 | 37800 | 501 |
| 349 | 20250102 | 140900 | 18593539450 | 37850 | 37800 | 37850 | 37800 | 1081 |
| 350 | 20250102 | 140800 | 18552632250 | 37800 | 37800 | 37800 | 37750 | 1394 |
| 351 | 20250102 | 140700 | 18499973800 | 37750 | 37800 | 37800 | 37750 | 142 |
| 352 | 20250102 | 140600 | 18494609500 | 37800 | 37750 | 37800 | 37700 | 1220 |
| 353 | 20250102 | 140500 | 18448548300 | 37750 | 37700 | 37750 | 37700 | 625 |
| 354 | 20250102 | 140400 | 18424968850 | 37700 | 37700 | 37750 | 37700 | 464 |
| 355 | 20250102 | 140300 | 18407469950 | 37750 | 37700 | 37750 | 37700 | 248 |
| 356 | 20250102 | 140200 | 18398115800 | 37700 | 37700 | 37750 | 37650 | 930 |
| 357 | 20250102 | 140100 | 18363053400 | 37750 | 37900 | 37900 | 37700 | 4060 |
| 358 | 20250102 | 140000 | 18209546500 | 37850 | 38000 | 38000 | 37850 | 2883 |
| 359 | 20250102 | 135900 | 18100242800 | 38000 | 37950 | 38000 | 37950 | 190 |
| 360 | 20250102 | 135800 | 18093025000 | 38000 | 38000 | 38000 | 37950 | 322 |
| 361 | 20250102 | 135700 | 18080797200 | 38000 | 38000 | 38050 | 37950 | 484 |
| 362 | 20250102 | 135600 | 18062403350 | 38000 | 38050 | 38100 | 38000 | 199 |
| 363 | 20250102 | 135500 | 18054830750 | 38050 | 38200 | 38200 | 38000 | 1307 |
| 364 | 20250102 | 135400 | 18005067650 | 38250 | 38250 | 38300 | 38150 | 1250 |
| 365 | 20250102 | 135300 | 17957268100 | 38250 | 38350 | 38400 | 38250 | 4226 |
| 366 | 20250102 | 135200 | 17795241800 | 38300 | 38200 | 38400 | 38150 | 4043 |
| 367 | 20250102 | 135100 | 17640382400 | 38150 | 38050 | 38200 | 38000 | 3309 |
| 368 | 20250102 | 135000 | 17514312000 | 38050 | 37950 | 38100 | 37900 | 7485 |
| 369 | 20250102 | 134900 | 17230036700 | 37950 | 37900 | 38000 | 37900 | 2843 |
| 370 | 20250102 | 134800 | 17122158250 | 37900 | 37800 | 37950 | 37800 | 2112 |
| 371 | 20250102 | 134700 | 17042161250 | 37800 | 37800 | 37850 | 37750 | 546 |
| 372 | 20250102 | 134600 | 17021521300 | 37800 | 37750 | 37800 | 37750 | 125 |
| 373 | 20250102 | 134500 | 17016798300 | 37800 | 37800 | 37850 | 37750 | 950 |
| 374 | 20250102 | 134400 | 16980886200 | 37750 | 37700 | 37750 | 37650 | 750 |
| 375 | 20250102 | 134300 | 16952603200 | 37650 | 37600 | 37700 | 37600 | 1265 |
| 376 | 20250102 | 134200 | 16904962350 | 37650 | 37650 | 37650 | 37600 | 109 |
| 377 | 20250102 | 134100 | 16900859600 | 37600 | 37550 | 37650 | 37500 | 794 |
| 378 | 20250102 | 134000 | 16871033650 | 37600 | 37500 | 37600 | 37500 | 155 |
| 379 | 20250102 | 133900 | 16865212800 | 37500 | 37500 | 37600 | 37500 | 499 |
| 380 | 20250102 | 133800 | 16846472400 | 37450 | 37450 | 37550 | 37400 | 696 |
| 381 | 20250102 | 133700 | 16820381200 | 37450 | 37400 | 37500 | 37350 | 5208 |
| 382 | 20250102 | 133600 | 16625535400 | 37400 | 37450 | 37450 | 37400 | 1831 |
| 383 | 20250102 | 133500 | 16557053450 | 37450 | 37450 | 37500 | 37400 | 2823 |
| 384 | 20250102 | 133400 | 16451338850 | 37450 | 37450 | 37500 | 37450 | 358 |
| 385 | 20250102 | 133300 | 16437924450 | 37450 | 37500 | 37500 | 37450 | 678 |
| 386 | 20250102 | 133200 | 16412531900 | 37450 | 37550 | 37550 | 37450 | 2920 |
| 387 | 20250102 | 133100 | 16303056750 | 37550 | 37500 | 37550 | 37500 | 377 |
| 388 | 20250102 | 133000 | 16288916250 | 37500 | 37500 | 37550 | 37500 | 515 |
| 389 | 20250102 | 132900 | 16269599850 | 37500 | 37500 | 37550 | 37500 | 1410 |
| 390 | 20250102 | 132800 | 16216722850 | 37500 | 37500 | 37550 | 37500 | 807 |
| 391 | 20250102 | 132700 | 16186455600 | 37500 | 37550 | 37550 | 37500 | 253 |
| 392 | 20250102 | 132600 | 16176960700 | 37550 | 37550 | 37550 | 37500 | 2880 |
| 393 | 20250102 | 132500 | 16068923250 | 37500 | 37550 | 37550 | 37500 | 947 |
| 394 | 20250102 | 132400 | 16033373800 | 37550 | 37550 | 37600 | 37500 | 3350 |
| 395 | 20250102 | 132300 | 15907651150 | 37550 | 37800 | 37800 | 37550 | 11124 |
| 396 | 20250102 | 132200 | 15488824500 | 37750 | 37800 | 37800 | 37750 | 1944 |
| 397 | 20250102 | 132100 | 15415360900 | 37800 | 37800 | 37850 | 37800 | 796 |
| 398 | 20250102 | 132000 | 15385261150 | 37800 | 37750 | 37850 | 37750 | 1561 |
| 399 | 20250102 | 131900 | 15326252050 | 37750 | 37800 | 37800 | 37750 | 1183 |
| 400 | 20250102 | 131800 | 15281572850 | 37750 | 37800 | 37800 | 37750 | 62 |
| 401 | 20250102 | 131700 | 15279230700 | 37750 | 37750 | 37800 | 37750 | 383 |
| 402 | 20250102 | 131600 | 15264765250 | 37800 | 37750 | 37800 | 37750 | 793 |
| 403 | 20250102 | 131500 | 15234791600 | 37750 | 37800 | 37800 | 37750 | 41 |
| 404 | 20250102 | 131400 | 15233242400 | 37800 | 37750 | 37800 | 37750 | 211 |
| 405 | 20250102 | 131300 | 15225270500 | 37800 | 37800 | 37800 | 37750 | 40 |
| 406 | 20250102 | 131200 | 15223759400 | 37750 | 37800 | 37800 | 37750 | 339 |
| 407 | 20250102 | 131100 | 15210958300 | 37750 | 37750 | 37800 | 37750 | 170 |
| 408 | 20250102 | 131000 | 15204536850 | 37800 | 37750 | 37800 | 37750 | 229 |
| 409 | 20250102 | 130900 | 15195881850 | 37800 | 37750 | 37800 | 37750 | 1058 |
| 410 | 20250102 | 130800 | 15155890100 | 37800 | 37700 | 37800 | 37700 | 2271 |
| 411 | 20250102 | 130700 | 15070164300 | 37700 | 37700 | 37750 | 37700 | 335 |
| 412 | 20250102 | 130600 | 15057534550 | 37700 | 37700 | 37750 | 37700 | 103 |
| 413 | 20250102 | 130500 | 15053650550 | 37750 | 37700 | 37750 | 37700 | 362 |
| 414 | 20250102 | 130400 | 15040002650 | 37700 | 37750 | 37750 | 37700 | 476 |
| 415 | 20250102 | 130300 | 15022057200 | 37750 | 37700 | 37750 | 37700 | 39 |
| 416 | 20250102 | 130200 | 15020585650 | 37750 | 37650 | 37750 | 37650 | 675 |
| 417 | 20250102 | 130100 | 14995157250 | 37650 | 37750 | 37750 | 37650 | 2298 |
| 418 | 20250102 | 130000 | 14908538000 | 37750 | 37700 | 37750 | 37700 | 530 |
| 419 | 20250102 | 125900 | 14888554150 | 37700 | 37750 | 37750 | 37700 | 415 |
| 420 | 20250102 | 125800 | 14872907950 | 37700 | 37700 | 37750 | 37700 | 417 |
| 421 | 20250102 | 125700 | 14857169450 | 37750 | 37750 | 37750 | 37700 | 163 |
| 422 | 20250102 | 125600 | 14851019900 | 37750 | 37700 | 37750 | 37700 | 41 |
| 423 | 20250102 | 125500 | 14849473750 | 37700 | 37700 | 37750 | 37700 | 243 |
| 424 | 20250102 | 125400 | 14840312400 | 37750 | 37750 | 37750 | 37700 | 776 |
| 425 | 20250102 | 125300 | 14811042150 | 37700 | 37700 | 37750 | 37700 | 147 |
| 426 | 20250102 | 125200 | 14805494900 | 37700 | 37700 | 37750 | 37700 | 35 |
| 427 | 20250102 | 125100 | 14804174200 | 37700 | 37750 | 37750 | 37700 | 252 |
| 428 | 20250102 | 125000 | 14794666000 | 37750 | 37800 | 37800 | 37700 | 314 |
| 429 | 20250102 | 124900 | 14782812800 | 37800 | 37750 | 37800 | 37750 | 349 |
| 430 | 20250102 | 124800 | 14769634750 | 37750 | 37750 | 37800 | 37750 | 103 |
| 431 | 20250102 | 124700 | 14765745250 | 37800 | 37750 | 37800 | 37750 | 164 |
| 432 | 20250102 | 124600 | 14759553800 | 37750 | 37900 | 37950 | 37750 | 3173 |
| 433 | 20250102 | 124500 | 14639625250 | 37900 | 37900 | 37950 | 37900 | 230 |
| 434 | 20250102 | 124400 | 14630900250 | 37950 | 37900 | 37950 | 37900 | 265 |
| 435 | 20250102 | 124300 | 14620847800 | 37900 | 37900 | 37950 | 37900 | 518 |
| 436 | 20250102 | 124200 | 14601208650 | 37900 | 37900 | 37950 | 37850 | 436 |
| 437 | 20250102 | 124100 | 14584681800 | 37900 | 37950 | 37950 | 37850 | 402 |
| 438 | 20250102 | 124000 | 14569446450 | 37900 | 37950 | 37950 | 37900 | 572 |
| 439 | 20250102 | 123900 | 14547757500 | 37900 | 37850 | 37900 | 37850 | 523 |
| 440 | 20250102 | 123800 | 14527938850 | 37850 | 37850 | 37900 | 37800 | 262 |
| 441 | 20250102 | 123700 | 14518022600 | 37850 | 37850 | 37850 | 37800 | 338 |
| 442 | 20250102 | 123600 | 14505230150 | 37800 | 37800 | 37850 | 37800 | 20 |
| 443 | 20250102 | 123500 | 14504473350 | 37800 | 37850 | 37850 | 37800 | 356 |
| 444 | 20250102 | 123400 | 14491015600 | 37800 | 37800 | 37850 | 37800 | 334 |
| 445 | 20250102 | 123300 | 14478389750 | 37800 | 37800 | 37850 | 37800 | 107 |
| 446 | 20250102 | 123200 | 14474345000 | 37800 | 37800 | 37850 | 37800 | 666 |
| 447 | 20250102 | 123100 | 14449142050 | 37850 | 37850 | 37850 | 37800 | 1076 |
| 448 | 20250102 | 123000 | 14408431950 | 37850 | 37900 | 37900 | 37850 | 366 |
| 449 | 20250102 | 122900 | 14394571600 | 37900 | 37900 | 37900 | 37850 | 130 |
| 450 | 20250102 | 122800 | 14389644700 | 37850 | 37850 | 37900 | 37850 | 316 |
| 451 | 20250102 | 122700 | 14377669700 | 37900 | 37900 | 37900 | 37850 | 429 |
| 452 | 20250102 | 122600 | 14361414500 | 37900 | 37900 | 37900 | 37850 | 148 |
| 453 | 20250102 | 122500 | 14355807250 | 37850 | 37800 | 37900 | 37800 | 408 |
| 454 | 20250102 | 122400 | 14340362050 | 37800 | 37800 | 37850 | 37750 | 302 |
| 455 | 20250102 | 122300 | 14328946650 | 37750 | 37750 | 37800 | 37750 | 524 |
| 456 | 20250102 | 122200 | 14309140000 | 37800 | 37750 | 37800 | 37750 | 120 |
| 457 | 20250102 | 122100 | 14304609550 | 37750 | 37800 | 37800 | 37750 | 114 |
| 458 | 20250102 | 122000 | 14300300700 | 37800 | 37750 | 37800 | 37750 | 69 |
| 459 | 20250102 | 121900 | 14297694500 | 37750 | 37800 | 37800 | 37750 | 668 |
| 460 | 20250102 | 121800 | 14272477200 | 37750 | 37850 | 37850 | 37750 | 42 |
| 461 | 20250102 | 121700 | 14270890450 | 37800 | 37800 | 37850 | 37800 | 136 |
| 462 | 20250102 | 121600 | 14265748800 | 37800 | 37750 | 37800 | 37750 | 552 |
| 463 | 20250102 | 121500 | 14244898850 | 37750 | 37700 | 37750 | 37700 | 322 |
| 464 | 20250102 | 121400 | 14232748850 | 37750 | 37750 | 37750 | 37700 | 313 |
| 465 | 20250102 | 121300 | 14220936750 | 37700 | 37750 | 37750 | 37700 | 44 |
| 466 | 20250102 | 121200 | 14219276200 | 37700 | 37700 | 37750 | 37700 | 49 |
| 467 | 20250102 | 121100 | 14217427100 | 37700 | 37700 | 37750 | 37700 | 231 |
| 468 | 20250102 | 121000 | 14208716250 | 37700 | 37750 | 37750 | 37700 | 226 |
| 469 | 20250102 | 120900 | 14200187900 | 37700 | 37750 | 37750 | 37700 | 206 |
| 470 | 20250102 | 120800 | 14192416850 | 37750 | 37750 | 37750 | 37700 | 269 |
| 471 | 20250102 | 120700 | 14182264250 | 37750 | 37700 | 37750 | 37700 | 153 |
| 472 | 20250102 | 120600 | 14176491100 | 37700 | 37750 | 37750 | 37700 | 186 |
| 473 | 20250102 | 120500 | 14169473400 | 37750 | 37750 | 37750 | 37700 | 573 |
| 474 | 20250102 | 120400 | 14147842750 | 37700 | 37700 | 37750 | 37700 | 583 |
| 475 | 20250102 | 120300 | 14125862500 | 37700 | 37750 | 37750 | 37700 | 33 |
| 476 | 20250102 | 120200 | 14124617000 | 37700 | 37700 | 37750 | 37700 | 417 |
| 477 | 20250102 | 120100 | 14108893050 | 37700 | 37750 | 37750 | 37700 | 184 |
| 478 | 20250102 | 120000 | 14101953000 | 37700 | 37700 | 37750 | 37700 | 204 |
| 479 | 20250102 | 115900 | 14094256600 | 37750 | 37700 | 37750 | 37650 | 1089 |
| 480 | 20250102 | 115800 | 14053200600 | 37700 | 37750 | 37800 | 37700 | 553 |
| 481 | 20250102 | 115700 | 14032329250 | 37800 | 37800 | 37800 | 37750 | 554 |
| 482 | 20250102 | 115600 | 14011402450 | 37800 | 37750 | 37800 | 37750 | 215 |
| 483 | 20250102 | 115500 | 14003279800 | 37750 | 37700 | 37800 | 37700 | 583 |
| 484 | 20250102 | 115400 | 13981286750 | 37700 | 37700 | 37750 | 37700 | 373 |
| 485 | 20250102 | 115300 | 13967223500 | 37750 | 37750 | 37750 | 37700 | 443 |
| 486 | 20250102 | 115200 | 13950515000 | 37700 | 37750 | 37800 | 37700 | 567 |
| 487 | 20250102 | 115100 | 13929114650 | 37800 | 37750 | 37800 | 37750 | 531 |
| 488 | 20250102 | 115000 | 13909066250 | 37750 | 37800 | 37850 | 37750 | 432 |
| 489 | 20250102 | 114900 | 13892736300 | 37800 | 37750 | 37850 | 37750 | 385 |
| 490 | 20250102 | 114800 | 13878185300 | 37800 | 37800 | 37800 | 37750 | 471 |
| 491 | 20250102 | 114700 | 13860398500 | 37800 | 37850 | 37850 | 37800 | 1197 |
| 492 | 20250102 | 114600 | 13815113300 | 37850 | 37850 | 37900 | 37850 | 226 |
| 493 | 20250102 | 114500 | 13806555100 | 37900 | 37850 | 37950 | 37850 | 1407 |
| 494 | 20250102 | 114400 | 13753229800 | 37900 | 37900 | 37950 | 37850 | 473 |
| 495 | 20250102 | 114300 | 13735306550 | 37900 | 37850 | 37900 | 37800 | 1033 |
| 496 | 20250102 | 114200 | 13696174950 | 37850 | 37850 | 37850 | 37800 | 557 |
| 497 | 20250102 | 114100 | 13675101850 | 37800 | 37800 | 37800 | 37750 | 581 |
| 498 | 20250102 | 114000 | 13653143300 | 37800 | 37750 | 37800 | 37750 | 118 |
| 499 | 20250102 | 113900 | 13648685050 | 37750 | 37700 | 37800 | 37700 | 710 |
| 500 | 20250102 | 113800 | 13621870700 | 37700 | 37700 | 37750 | 37700 | 653 |
| 501 | 20250102 | 113700 | 13597235250 | 37700 | 37700 | 37700 | 37650 | 364 |
| 502 | 20250102 | 113600 | 13583514850 | 37650 | 37650 | 37700 | 37650 | 191 |
| 503 | 20250102 | 113500 | 13576318900 | 37650 | 37600 | 37650 | 37550 | 535 |
| 504 | 20250102 | 113400 | 13556200400 | 37550 | 37500 | 37550 | 37500 | 1036 |
| 505 | 20250102 | 113300 | 13517304350 | 37550 | 37450 | 37550 | 37450 | 2094 |
| 506 | 20250102 | 113200 | 13438797850 | 37500 | 37550 | 37600 | 37400 | 19202 |
| 507 | 20250102 | 113100 | 12719427100 | 37550 | 37650 | 37650 | 37550 | 5842 |
| 508 | 20250102 | 113000 | 12499724150 | 37600 | 37700 | 37750 | 37600 | 4322 |
| 509 | 20250102 | 112900 | 12336907300 | 37700 | 37650 | 37750 | 37650 | 4221 |
| 510 | 20250102 | 112800 | 12177947400 | 37650 | 37700 | 37750 | 37600 | 12947 |
| 511 | 20250102 | 112700 | 11690367650 | 37700 | 37750 | 37800 | 37700 | 3241 |
| 512 | 20250102 | 112600 | 11568031050 | 37750 | 38000 | 38000 | 37750 | 12325 |
| 513 | 20250102 | 112500 | 11101060300 | 38000 | 38000 | 38000 | 37950 | 477 |
| 514 | 20250102 | 112400 | 11082942700 | 38000 | 38000 | 38050 | 37950 | 5146 |
| 515 | 20250102 | 112300 | 10887423700 | 37950 | 37950 | 38000 | 37950 | 295 |
| 516 | 20250102 | 112200 | 10876228100 | 38000 | 38000 | 38000 | 37950 | 528 |
| 517 | 20250102 | 112100 | 10856188400 | 38000 | 38050 | 38050 | 37950 | 1421 |
| 518 | 20250102 | 112000 | 10802195950 | 38000 | 38050 | 38050 | 38000 | 356 |
| 519 | 20250102 | 111900 | 10788662300 | 38000 | 38050 | 38050 | 38000 | 973 |
| 520 | 20250102 | 111800 | 10751678000 | 38050 | 38050 | 38050 | 38000 | 791 |
| 521 | 20250102 | 111700 | 10721608300 | 38000 | 38050 | 38100 | 38000 | 747 |
| 522 | 20250102 | 111600 | 10693179050 | 38050 | 38100 | 38100 | 38000 | 1309 |
| 523 | 20250102 | 111500 | 10643364650 | 38050 | 38150 | 38200 | 38050 | 1699 |
| 524 | 20250102 | 111400 | 10578569750 | 38150 | 38300 | 38300 | 38150 | 1768 |
| 525 | 20250102 | 111300 | 10511021850 | 38350 | 38300 | 38350 | 38250 | 2989 |
| 526 | 20250102 | 111200 | 10396538500 | 38300 | 38350 | 38400 | 38300 | 1312 |
| 527 | 20250102 | 111100 | 10346223200 | 38400 | 38400 | 38450 | 38350 | 446 |
| 528 | 20250102 | 111000 | 10329101400 | 38400 | 38550 | 38600 | 38400 | 2584 |
| 529 | 20250102 | 110900 | 10229671000 | 38550 | 38500 | 38600 | 38500 | 1781 |
| 530 | 20250102 | 110800 | 10161016200 | 38550 | 38500 | 38550 | 38500 | 1362 |
| 531 | 20250102 | 110700 | 10108545850 | 38500 | 38450 | 38550 | 38450 | 572 |
| 532 | 20250102 | 110600 | 10086524000 | 38500 | 38450 | 38500 | 38450 | 623 |
| 533 | 20250102 | 110500 | 10062552050 | 38450 | 38550 | 38550 | 38450 | 5839 |
| 534 | 20250102 | 110400 | 9837747550 | 38500 | 38350 | 38550 | 38350 | 3192 |
| 535 | 20250102 | 110300 | 9714979500 | 38350 | 38250 | 38450 | 38250 | 2599 |
| 536 | 20250102 | 110200 | 9615370000 | 38250 | 38250 | 38300 | 38250 | 211 |
| 537 | 20250102 | 110100 | 9607297100 | 38250 | 38200 | 38300 | 38150 | 1664 |
| 538 | 20250102 | 110000 | 9543722200 | 38150 | 38150 | 38200 | 38150 | 592 |
| 539 | 20250102 | 105900 | 9521136400 | 38150 | 38250 | 38250 | 38150 | 901 |
| 540 | 20250102 | 105800 | 9486707400 | 38250 | 38300 | 38300 | 38250 | 845 |
| 541 | 20250102 | 105700 | 9454384350 | 38300 | 38350 | 38350 | 38250 | 478 |
| 542 | 20250102 | 105600 | 9436085200 | 38350 | 38350 | 38400 | 38300 | 960 |
| 543 | 20250102 | 105500 | 9399280100 | 38350 | 38350 | 38400 | 38350 | 899 |
| 544 | 20250102 | 105400 | 9364783800 | 38350 | 38350 | 38400 | 38350 | 1662 |
| 545 | 20250102 | 105300 | 9301020500 | 38350 | 38350 | 38450 | 38350 | 1953 |
| 546 | 20250102 | 105200 | 9226041600 | 38300 | 38300 | 38350 | 38250 | 1338 |
| 547 | 20250102 | 105100 | 9174784200 | 38300 | 38150 | 38300 | 38150 | 1924 |
| 548 | 20250102 | 105000 | 9101232050 | 38200 | 38200 | 38250 | 38150 | 2451 |
| 549 | 20250102 | 104900 | 9007557600 | 38200 | 38000 | 38200 | 37950 | 4082 |
| 550 | 20250102 | 104800 | 8852180550 | 37900 | 37850 | 38000 | 37850 | 2244 |
| 551 | 20250102 | 104700 | 8767019350 | 37850 | 37850 | 37900 | 37750 | 6679 |
| 552 | 20250102 | 104600 | 8514254850 | 37850 | 37900 | 37900 | 37850 | 272 |
| 553 | 20250102 | 104500 | 8503955450 | 37900 | 37900 | 37900 | 37800 | 1269 |
| 554 | 20250102 | 104400 | 8455885450 | 37950 | 37800 | 37950 | 37750 | 860 |
| 555 | 20250102 | 104300 | 8423340150 | 37800 | 37650 | 37800 | 37650 | 1398 |
| 556 | 20250102 | 104200 | 8370621550 | 37650 | 37800 | 37800 | 37550 | 13976 |
| 557 | 20250102 | 104100 | 7844210150 | 37800 | 37900 | 37900 | 37750 | 5986 |
| 558 | 20250102 | 104000 | 7617678800 | 37950 | 37850 | 37950 | 37800 | 1867 |
| 559 | 20250102 | 103900 | 7546927700 | 37850 | 37700 | 37850 | 37700 | 2750 |
| 560 | 20250102 | 103800 | 7443159300 | 37700 | 38000 | 38000 | 37700 | 16866 |
| 561 | 20250102 | 103700 | 6805237300 | 37950 | 38050 | 38050 | 37950 | 2901 |
| 562 | 20250102 | 103600 | 6694995250 | 38000 | 37950 | 38050 | 37950 | 1515 |
| 563 | 20250102 | 103500 | 6637405200 | 37950 | 38100 | 38150 | 37950 | 11109 |
| 564 | 20250102 | 103400 | 6214851000 | 38100 | 38200 | 38250 | 38100 | 3309 |
| 565 | 20250102 | 103300 | 6088513300 | 38250 | 38150 | 38250 | 38150 | 816 |
| 566 | 20250102 | 103200 | 6057350050 | 38200 | 38200 | 38200 | 38100 | 921 |
| 567 | 20250102 | 103100 | 6022207150 | 38200 | 38200 | 38250 | 38100 | 7253 |
| 568 | 20250102 | 103000 | 5745397050 | 38250 | 38300 | 38300 | 38200 | 3645 |
| 569 | 20250102 | 102900 | 5605916100 | 38300 | 38300 | 38400 | 38250 | 838 |
| 570 | 20250102 | 102800 | 5573837000 | 38250 | 38250 | 38300 | 38200 | 1701 |
| 571 | 20250102 | 102700 | 5508776300 | 38200 | 38300 | 38350 | 38200 | 2144 |
| 572 | 20250102 | 102600 | 5426774200 | 38250 | 38450 | 38450 | 38250 | 4891 |
| 573 | 20250102 | 102500 | 5239299850 | 38400 | 38450 | 38450 | 38400 | 717 |
| 574 | 20250102 | 102400 | 5211740500 | 38450 | 38400 | 38550 | 38400 | 4303 |
| 575 | 20250102 | 102300 | 5046311750 | 38350 | 38400 | 38450 | 38250 | 3175 |
| 576 | 20250102 | 102200 | 4924590150 | 38400 | 38500 | 38500 | 38400 | 1213 |
| 577 | 20250102 | 102100 | 4877931600 | 38450 | 38300 | 38450 | 38300 | 1777 |
| 578 | 20250102 | 102000 | 4809715100 | 38300 | 38300 | 38500 | 38250 | 4212 |
| 579 | 20250102 | 101900 | 4648345950 | 38350 | 38550 | 38550 | 38300 | 6220 |
| 580 | 20250102 | 101800 | 4409179300 | 38500 | 38550 | 38600 | 38500 | 1198 |
| 581 | 20250102 | 101700 | 4362998750 | 38550 | 38600 | 38650 | 38500 | 3199 |
| 582 | 20250102 | 101600 | 4239624550 | 38500 | 38450 | 38600 | 38400 | 2854 |
| 583 | 20250102 | 101500 | 4129758650 | 38450 | 38350 | 38500 | 38350 | 3302 |
| 584 | 20250102 | 101400 | 4002893700 | 38400 | 38550 | 38650 | 38400 | 3791 |
| 585 | 20250102 | 101300 | 3856975300 | 38550 | 38600 | 38650 | 38350 | 8951 |
| 586 | 20250102 | 101200 | 3512576800 | 38600 | 38800 | 38850 | 38600 | 13837 |
| 587 | 20250102 | 101100 | 2976508150 | 38800 | 38650 | 38800 | 38550 | 6557 |
| 588 | 20250102 | 101000 | 2723043150 | 38650 | 38500 | 38650 | 38500 | 6115 |
| 589 | 20250102 | 100900 | 2487253300 | 38550 | 38450 | 38600 | 38400 | 3441 |
| 590 | 20250102 | 100800 | 2354831500 | 38450 | 38300 | 38500 | 38200 | 5813 |
| 591 | 20250102 | 100700 | 2131609000 | 38350 | 38200 | 38400 | 38200 | 8430 |
| 592 | 20250102 | 100600 | 1808801100 | 38100 | 38050 | 38300 | 37950 | 4242 |
| 593 | 20250102 | 100500 | 1647046050 | 37950 | 38000 | 38100 | 37900 | 2212 |
| 594 | 20250102 | 100400 | 1563012200 | 38000 | 38000 | 38050 | 37900 | 7303 |
| 595 | 20250102 | 100300 | 1285600650 | 38000 | 38050 | 38050 | 37950 | 2581 |
| 596 | 20250102 | 100200 | 1187589650 | 38000 | 37950 | 38150 | 37750 | 5612 |
| 597 | 20250102 | 100100 | 974218950 | 37900 | 38050 | 38100 | 37800 | 7488 |
| 598 | 20250102 | 100000 | 690235350 | 38000 | 37950 | 38000 | 37750 | 18159 |