29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 190000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 17436 |
| 3 | 20250102 | 185900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20250102 | 185800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20250102 | 185700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20250102 | 185600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20250102 | 185500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20250102 | 185400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20250102 | 185300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20250102 | 185200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20250102 | 185100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20250102 | 185000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20250102 | 184900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20250102 | 184800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20250102 | 184700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20250102 | 184600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20250102 | 184500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20250102 | 184400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20250102 | 184300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20250102 | 184200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20250102 | 184100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20250102 | 184000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20250102 | 183900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20250102 | 183800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20250102 | 183700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20250102 | 183600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20250102 | 183500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20250102 | 183400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20250102 | 183300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20250102 | 183200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20250102 | 183100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20250102 | 183000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 17436 |
| 33 | 20250102 | 182900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20250102 | 182800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20250102 | 182700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20250102 | 182600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20250102 | 182500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20250102 | 182400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20250102 | 182300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20250102 | 182200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20250102 | 182100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20250102 | 182000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20250102 | 181900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20250102 | 181800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20250102 | 181700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20250102 | 181600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20250102 | 181500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20250102 | 181400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20250102 | 181300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20250102 | 181200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20250102 | 181100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20250102 | 181000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20250102 | 180900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20250102 | 180800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20250102 | 180700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20250102 | 180600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20250102 | 180500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20250102 | 180400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20250102 | 180300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20250102 | 180200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20250102 | 180100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20250102 | 180000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 17436 |
| 63 | 20250102 | 175900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20250102 | 175800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20250102 | 175700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20250102 | 175600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20250102 | 175500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20250102 | 175400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20250102 | 175300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20250102 | 175200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20250102 | 175100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20250102 | 175000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20250102 | 174900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20250102 | 174800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20250102 | 174700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20250102 | 174600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20250102 | 174500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20250102 | 174400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20250102 | 174300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20250102 | 174200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20250102 | 174100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20250102 | 174000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20250102 | 173900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20250102 | 173800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20250102 | 173700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20250102 | 173600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20250102 | 173500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20250102 | 173400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20250102 | 173300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20250102 | 173200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20250102 | 173100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20250102 | 173000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 17436 |
| 93 | 20250102 | 172900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20250102 | 172800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20250102 | 172700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20250102 | 172600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20250102 | 172500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20250102 | 172400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20250102 | 172300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20250102 | 172200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20250102 | 172100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20250102 | 172000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20250102 | 171900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20250102 | 171800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20250102 | 171700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20250102 | 171600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20250102 | 171500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20250102 | 171400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20250102 | 171300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20250102 | 171200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20250102 | 171100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20250102 | 171000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20250102 | 170900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20250102 | 170800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20250102 | 170700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20250102 | 170600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20250102 | 170500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20250102 | 170400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20250102 | 170300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20250102 | 170200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20250102 | 170100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20250102 | 170000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 17436 |
| 123 | 20250102 | 165900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20250102 | 165800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20250102 | 165700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20250102 | 165600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20250102 | 165500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20250102 | 165400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20250102 | 165300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20250102 | 165200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20250102 | 165100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20250102 | 165000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20250102 | 164900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20250102 | 164800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20250102 | 164700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20250102 | 164600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20250102 | 164500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20250102 | 164400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20250102 | 164300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20250102 | 164200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20250102 | 164100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20250102 | 164000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20250102 | 163900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20250102 | 163800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20250102 | 163700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20250102 | 163600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20250102 | 163500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20250102 | 163400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20250102 | 163300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20250102 | 163200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20250102 | 163100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20250102 | 163000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 17436 |
| 153 | 20250102 | 162900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20250102 | 162800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20250102 | 162700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20250102 | 162600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20250102 | 162500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20250102 | 162400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20250102 | 162300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20250102 | 162200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20250102 | 162100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20250102 | 162000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20250102 | 161900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20250102 | 161800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20250102 | 161700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20250102 | 161600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20250102 | 161500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20250102 | 161400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20250102 | 161300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20250102 | 161200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20250102 | 161100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20250102 | 161000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20250102 | 160900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20250102 | 160800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20250102 | 160700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20250102 | 160600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20250102 | 160500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20250102 | 160400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20250102 | 160300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20250102 | 160200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20250102 | 160100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20250102 | 160000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 17436 |
| 183 | 20250102 | 155900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20250102 | 155800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20250102 | 155700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20250102 | 155600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20250102 | 155500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20250102 | 155400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20250102 | 155300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20250102 | 155200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20250102 | 155100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20250102 | 155000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20250102 | 154900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20250102 | 154800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20250102 | 154700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20250102 | 154600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20250102 | 154500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20250102 | 154400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20250102 | 154300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20250102 | 154200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20250102 | 154100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20250102 | 154000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20250102 | 153900 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20250102 | 153800 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20250102 | 153700 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20250102 | 153600 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20250102 | 153500 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20250102 | 153400 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20250102 | 153300 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20250102 | 153200 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20250102 | 153100 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20250102 | 153000 | 16724103350 | 43050 | 43050 | 43050 | 43050 | 34872 |
| 213 | 20250102 | 152900 | 15973483550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20250102 | 152800 | 15973483550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20250102 | 152700 | 15973483550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20250102 | 152600 | 15973483550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20250102 | 152500 | 15973483550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20250102 | 152400 | 15973483550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20250102 | 152300 | 15973483550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20250102 | 152200 | 15973483550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20250102 | 152100 | 15973483550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20250102 | 152000 | 15973483550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20250102 | 151900 | 15973483550 | 43000 | 42950 | 43000 | 42900 | 520 |
| 224 | 20250102 | 151800 | 15951142050 | 43000 | 43050 | 43050 | 42950 | 898 |
| 225 | 20250102 | 151700 | 15912528800 | 43000 | 43000 | 43050 | 42900 | 2214 |
| 226 | 20250102 | 151600 | 15817336250 | 43000 | 42950 | 43000 | 42950 | 1045 |
| 227 | 20250102 | 151500 | 15772421900 | 42950 | 43000 | 43000 | 42900 | 667 |
| 228 | 20250102 | 151400 | 15743763850 | 42950 | 42950 | 42950 | 42900 | 665 |
| 229 | 20250102 | 151300 | 15715212300 | 42950 | 42950 | 42950 | 42900 | 627 |
| 230 | 20250102 | 151200 | 15688284000 | 42950 | 42950 | 43000 | 42900 | 508 |
| 231 | 20250102 | 151100 | 15666466250 | 42950 | 42900 | 42950 | 42850 | 633 |
| 232 | 20250102 | 151000 | 15639316500 | 42850 | 42850 | 42900 | 42850 | 613 |
| 233 | 20250102 | 150900 | 15613031500 | 42900 | 42900 | 42900 | 42850 | 782 |
| 234 | 20250102 | 150800 | 15579487700 | 42900 | 42950 | 42950 | 42850 | 3969 |
| 235 | 20250102 | 150700 | 15409225650 | 42900 | 43000 | 43000 | 42900 | 1441 |
| 236 | 20250102 | 150600 | 15347349400 | 43000 | 42950 | 43000 | 42950 | 800 |
| 237 | 20250102 | 150500 | 15312968650 | 43000 | 43000 | 43000 | 42950 | 381 |
| 238 | 20250102 | 150400 | 15296594550 | 43000 | 43000 | 43050 | 42950 | 760 |
| 239 | 20250102 | 150300 | 15263928900 | 42950 | 43000 | 43050 | 42950 | 909 |
| 240 | 20250102 | 150200 | 15224848050 | 43000 | 43000 | 43050 | 42950 | 528 |
| 241 | 20250102 | 150100 | 15202145800 | 43000 | 43000 | 43050 | 42950 | 913 |
| 242 | 20250102 | 150000 | 15162858250 | 43050 | 43050 | 43100 | 42950 | 659 |
| 243 | 20250102 | 145900 | 15134510000 | 43000 | 43000 | 43100 | 42950 | 773 |
| 244 | 20250102 | 145800 | 15101261350 | 43000 | 43050 | 43100 | 42950 | 958 |
| 245 | 20250102 | 145700 | 15060021800 | 43050 | 43050 | 43100 | 42950 | 1236 |
| 246 | 20250102 | 145600 | 15006834100 | 43050 | 43050 | 43100 | 43000 | 1237 |
| 247 | 20250102 | 145500 | 14953566700 | 43100 | 42950 | 43100 | 42950 | 2144 |
| 248 | 20250102 | 145400 | 14861344000 | 42950 | 42900 | 42950 | 42850 | 4788 |
| 249 | 20250102 | 145300 | 14655735250 | 42950 | 42900 | 42950 | 42850 | 1354 |
| 250 | 20250102 | 145200 | 14597639300 | 42900 | 42850 | 42950 | 42850 | 1515 |
| 251 | 20250102 | 145100 | 14532655650 | 42850 | 42850 | 42900 | 42850 | 1620 |
| 252 | 20250102 | 145000 | 14463195750 | 42900 | 42950 | 42950 | 42850 | 458 |
| 253 | 20250102 | 144900 | 14443554550 | 42950 | 43050 | 43100 | 42850 | 10857 |
| 254 | 20250102 | 144800 | 13977116900 | 43050 | 43000 | 43050 | 42950 | 852 |
| 255 | 20250102 | 144700 | 13940491900 | 42950 | 43050 | 43100 | 42950 | 1170 |
| 256 | 20250102 | 144600 | 13890186500 | 43000 | 42950 | 43000 | 42950 | 757 |
| 257 | 20250102 | 144500 | 13857650750 | 43000 | 43050 | 43050 | 42950 | 696 |
| 258 | 20250102 | 144400 | 13827717350 | 43050 | 43000 | 43050 | 42950 | 797 |
| 259 | 20250102 | 144300 | 13793447400 | 43000 | 43000 | 43050 | 42950 | 1081 |
| 260 | 20250102 | 144200 | 13746995250 | 43000 | 42950 | 43050 | 42950 | 401 |
| 261 | 20250102 | 144100 | 13729756400 | 42950 | 43000 | 43050 | 42950 | 1412 |
| 262 | 20250102 | 144000 | 13669029400 | 43000 | 42900 | 43000 | 42850 | 1506 |
| 263 | 20250102 | 143900 | 13604341150 | 42900 | 43000 | 43000 | 42850 | 633 |
| 264 | 20250102 | 143800 | 13577186000 | 42950 | 42900 | 42950 | 42850 | 815 |
| 265 | 20250102 | 143700 | 13542223550 | 42900 | 42950 | 42950 | 42850 | 785 |
| 266 | 20250102 | 143600 | 13508546100 | 42950 | 42900 | 42950 | 42850 | 905 |
| 267 | 20250102 | 143500 | 13469720700 | 42900 | 42850 | 42950 | 42850 | 1420 |
| 268 | 20250102 | 143400 | 13408805000 | 42850 | 42900 | 42900 | 42800 | 947 |
| 269 | 20250102 | 143300 | 13368250400 | 42900 | 42800 | 42900 | 42800 | 785 |
| 270 | 20250102 | 143200 | 13334608950 | 42850 | 42800 | 42900 | 42800 | 1374 |
| 271 | 20250102 | 143100 | 13275755900 | 42850 | 42800 | 42850 | 42750 | 829 |
| 272 | 20250102 | 143000 | 13240264650 | 42800 | 42800 | 42850 | 42750 | 959 |
| 273 | 20250102 | 142900 | 13199229450 | 42850 | 42750 | 42850 | 42750 | 916 |
| 274 | 20250102 | 142800 | 13160033700 | 42800 | 42750 | 42800 | 42750 | 1120 |
| 275 | 20250102 | 142700 | 13112132750 | 42800 | 42800 | 42800 | 42750 | 1115 |
| 276 | 20250102 | 142600 | 13064436450 | 42800 | 42850 | 42850 | 42750 | 1167 |
| 277 | 20250102 | 142500 | 13014513800 | 42800 | 42800 | 42850 | 42750 | 605 |
| 278 | 20250102 | 142400 | 12988625200 | 42850 | 42850 | 42850 | 42750 | 982 |
| 279 | 20250102 | 142300 | 12946596450 | 42800 | 42800 | 42850 | 42750 | 800 |
| 280 | 20250102 | 142200 | 12912368850 | 42800 | 42800 | 42850 | 42750 | 781 |
| 281 | 20250102 | 142100 | 12878963400 | 42750 | 42750 | 42800 | 42700 | 628 |
| 282 | 20250102 | 142000 | 12852104400 | 42750 | 42750 | 42750 | 42700 | 1050 |
| 283 | 20250102 | 141900 | 12807250350 | 42750 | 42800 | 42800 | 42700 | 569 |
| 284 | 20250102 | 141800 | 12782935450 | 42750 | 42800 | 42800 | 42700 | 1351 |
| 285 | 20250102 | 141700 | 12725172450 | 42800 | 42800 | 42800 | 42700 | 2497 |
| 286 | 20250102 | 141600 | 12618431900 | 42800 | 42800 | 42800 | 42750 | 640 |
| 287 | 20250102 | 141500 | 12591059700 | 42800 | 42750 | 42800 | 42750 | 1479 |
| 288 | 20250102 | 141400 | 12527789200 | 42800 | 42800 | 42800 | 42750 | 837 |
| 289 | 20250102 | 141300 | 12491979850 | 42750 | 42850 | 42850 | 42750 | 1254 |
| 290 | 20250102 | 141200 | 12438318950 | 42800 | 42800 | 42850 | 42750 | 1100 |
| 291 | 20250102 | 141100 | 12391250050 | 42850 | 42850 | 42850 | 42750 | 721 |
| 292 | 20250102 | 141000 | 12360392850 | 42800 | 42800 | 42850 | 42750 | 783 |
| 293 | 20250102 | 140900 | 12326895150 | 42800 | 42800 | 42850 | 42750 | 1113 |
| 294 | 20250102 | 140800 | 12279253350 | 42750 | 42800 | 42800 | 42750 | 519 |
| 295 | 20250102 | 140700 | 12257058600 | 42800 | 42800 | 42850 | 42750 | 1000 |
| 296 | 20250102 | 140600 | 12214286600 | 42800 | 42750 | 42800 | 42700 | 954 |
| 297 | 20250102 | 140500 | 12173486600 | 42700 | 42800 | 42800 | 42700 | 980 |
| 298 | 20250102 | 140400 | 12131583200 | 42800 | 42800 | 42850 | 42750 | 758 |
| 299 | 20250102 | 140300 | 12099123400 | 42750 | 42750 | 42850 | 42700 | 1681 |
| 300 | 20250102 | 140200 | 12027262950 | 42800 | 42750 | 42800 | 42750 | 603 |
| 301 | 20250102 | 140100 | 12001477000 | 42750 | 42800 | 42800 | 42700 | 1359 |
| 302 | 20250102 | 140000 | 11943390000 | 42800 | 42800 | 42850 | 42700 | 1596 |
| 303 | 20250102 | 135900 | 11875153000 | 42800 | 42750 | 42850 | 42700 | 710 |
| 304 | 20250102 | 135800 | 11844794100 | 42700 | 42750 | 42850 | 42700 | 1324 |
| 305 | 20250102 | 135700 | 11788184600 | 42750 | 42800 | 42850 | 42700 | 486 |
| 306 | 20250102 | 135600 | 11767403850 | 42800 | 42800 | 42800 | 42700 | 1273 |
| 307 | 20250102 | 135500 | 11712967450 | 42800 | 42800 | 42800 | 42700 | 793 |
| 308 | 20250102 | 135400 | 11679067300 | 42750 | 42800 | 42800 | 42750 | 641 |
| 309 | 20250102 | 135300 | 11651656850 | 42800 | 42750 | 42800 | 42750 | 592 |
| 310 | 20250102 | 135200 | 11626339950 | 42750 | 42750 | 42800 | 42750 | 2433 |
| 311 | 20250102 | 135100 | 11522257400 | 42800 | 42850 | 42850 | 42750 | 349 |
| 312 | 20250102 | 135000 | 11507320500 | 42850 | 42900 | 42900 | 42800 | 628 |
| 313 | 20250102 | 134900 | 11480412300 | 42850 | 42800 | 42900 | 42750 | 15591 |
| 314 | 20250102 | 134800 | 10813731400 | 42850 | 42900 | 42900 | 42800 | 1944 |
| 315 | 20250102 | 134700 | 10730439600 | 42850 | 42850 | 42900 | 42850 | 381 |
| 316 | 20250102 | 134600 | 10714111400 | 42850 | 42850 | 42900 | 42800 | 998 |
| 317 | 20250102 | 134500 | 10671350700 | 42900 | 42850 | 42900 | 42800 | 504 |
| 318 | 20250102 | 134400 | 10649755300 | 42850 | 42850 | 42900 | 42800 | 2365 |
| 319 | 20250102 | 134300 | 10548417350 | 42850 | 42800 | 42850 | 42750 | 519 |
| 320 | 20250102 | 134200 | 10526215600 | 42750 | 42850 | 42850 | 42750 | 770 |
| 321 | 20250102 | 134100 | 10493277550 | 42850 | 42850 | 42850 | 42750 | 692 |
| 322 | 20250102 | 134000 | 10463647050 | 42800 | 42850 | 42850 | 42750 | 893 |
| 323 | 20250102 | 133900 | 10425425950 | 42800 | 42800 | 42800 | 42750 | 717 |
| 324 | 20250102 | 133800 | 10394761050 | 42800 | 42750 | 42850 | 42750 | 522 |
| 325 | 20250102 | 133700 | 10372426800 | 42800 | 42800 | 42800 | 42700 | 1062 |
| 326 | 20250102 | 133600 | 10327000100 | 42850 | 42800 | 42850 | 42700 | 932 |
| 327 | 20250102 | 133500 | 10287134800 | 42800 | 42750 | 42800 | 42750 | 1095 |
| 328 | 20250102 | 133400 | 10240300850 | 42800 | 42750 | 42800 | 42700 | 2206 |
| 329 | 20250102 | 133300 | 10145995250 | 42750 | 42800 | 42850 | 42750 | 873 |
| 330 | 20250102 | 133200 | 10108655750 | 42850 | 42750 | 42850 | 42750 | 668 |
| 331 | 20250102 | 133100 | 10080072550 | 42750 | 42750 | 42800 | 42750 | 985 |
| 332 | 20250102 | 133000 | 10037944150 | 42750 | 42750 | 42850 | 42750 | 1743 |
| 333 | 20250102 | 132900 | 9963370900 | 42800 | 42850 | 42850 | 42750 | 3403 |
| 334 | 20250102 | 132800 | 9817741250 | 42800 | 42850 | 42850 | 42800 | 413 |
| 335 | 20250102 | 132700 | 9800062250 | 42850 | 42850 | 42850 | 42800 | 2247 |
| 336 | 20250102 | 132600 | 9703834050 | 42850 | 42850 | 42850 | 42800 | 1271 |
| 337 | 20250102 | 132500 | 9649383600 | 42850 | 42900 | 42900 | 42850 | 1058 |
| 338 | 20250102 | 132400 | 9604034200 | 42900 | 42900 | 42900 | 42850 | 703 |
| 339 | 20250102 | 132300 | 9573888350 | 42850 | 42900 | 42900 | 42850 | 535 |
| 340 | 20250102 | 132200 | 9550960550 | 42900 | 42850 | 42900 | 42850 | 223 |
| 341 | 20250102 | 132100 | 9541401550 | 42900 | 42850 | 42950 | 42850 | 728 |
| 342 | 20250102 | 132000 | 9510187000 | 42900 | 42950 | 42950 | 42850 | 1257 |
| 343 | 20250102 | 131900 | 9456293200 | 42950 | 42850 | 42950 | 42850 | 1013 |
| 344 | 20250102 | 131800 | 9412848600 | 42850 | 42850 | 42900 | 42850 | 784 |
| 345 | 20250102 | 131700 | 9379234600 | 42900 | 42850 | 42900 | 42850 | 264 |
| 346 | 20250102 | 131600 | 9367918000 | 42900 | 42850 | 42900 | 42850 | 520 |
| 347 | 20250102 | 131500 | 9345628900 | 42950 | 42950 | 42950 | 42900 | 3149 |
| 348 | 20250102 | 131400 | 9210518850 | 42900 | 42900 | 42950 | 42850 | 1043 |
| 349 | 20250102 | 131300 | 9165789900 | 42850 | 42850 | 42900 | 42850 | 248 |
| 350 | 20250102 | 131200 | 9155161850 | 42900 | 42850 | 42900 | 42850 | 866 |
| 351 | 20250102 | 131100 | 9118032300 | 42850 | 42900 | 42900 | 42850 | 342 |
| 352 | 20250102 | 131000 | 9103371850 | 42900 | 42900 | 42900 | 42850 | 467 |
| 353 | 20250102 | 130900 | 9083356600 | 42900 | 42850 | 42950 | 42850 | 839 |
| 354 | 20250102 | 130800 | 9047379150 | 42850 | 42900 | 42900 | 42850 | 826 |
| 355 | 20250102 | 130700 | 9011963750 | 42900 | 42950 | 42950 | 42850 | 302 |
| 356 | 20250102 | 130600 | 8999008200 | 42900 | 42850 | 42900 | 42850 | 1076 |
| 357 | 20250102 | 130500 | 8952864950 | 42850 | 42900 | 42900 | 42850 | 390 |
| 358 | 20250102 | 130400 | 8936150900 | 42900 | 42900 | 42900 | 42850 | 1608 |
| 359 | 20250102 | 130300 | 8867184850 | 42900 | 42900 | 42950 | 42900 | 210 |
| 360 | 20250102 | 130200 | 8858173000 | 42900 | 42950 | 42950 | 42900 | 486 |
| 361 | 20250102 | 130100 | 8837321200 | 42950 | 42900 | 43000 | 42850 | 1173 |
| 362 | 20250102 | 130000 | 8786985750 | 42900 | 42900 | 42900 | 42800 | 576 |
| 363 | 20250102 | 125900 | 8762299650 | 42900 | 42900 | 42900 | 42850 | 231 |
| 364 | 20250102 | 125800 | 8752395900 | 42850 | 42900 | 42950 | 42800 | 758 |
| 365 | 20250102 | 125700 | 8719892600 | 42850 | 42850 | 42900 | 42850 | 528 |
| 366 | 20250102 | 125600 | 8697266750 | 42900 | 42900 | 42900 | 42850 | 427 |
| 367 | 20250102 | 125500 | 8678955700 | 42900 | 42800 | 42900 | 42800 | 1565 |
| 368 | 20250102 | 125400 | 8611885300 | 42850 | 42850 | 42900 | 42750 | 6464 |
| 369 | 20250102 | 125300 | 8335079350 | 42850 | 42850 | 42900 | 42850 | 1176 |
| 370 | 20250102 | 125200 | 8284680350 | 42900 | 42900 | 42900 | 42800 | 836 |
| 371 | 20250102 | 125100 | 8248869150 | 42850 | 42900 | 42950 | 42800 | 2441 |
| 372 | 20250102 | 125000 | 8144183200 | 42900 | 42950 | 42950 | 42900 | 206 |
| 373 | 20250102 | 124900 | 8135341350 | 42950 | 43000 | 43000 | 42900 | 5017 |
| 374 | 20250102 | 124800 | 7919724700 | 43050 | 43050 | 43050 | 43000 | 536 |
| 375 | 20250102 | 124700 | 7896669900 | 43000 | 43050 | 43100 | 43000 | 2472 |
| 376 | 20250102 | 124600 | 7790326650 | 43050 | 43100 | 43100 | 43000 | 1576 |
| 377 | 20250102 | 124500 | 7722483250 | 43050 | 43050 | 43100 | 43050 | 1595 |
| 378 | 20250102 | 124400 | 7653803500 | 43100 | 43050 | 43150 | 43050 | 790 |
| 379 | 20250102 | 124300 | 7619770400 | 43100 | 43100 | 43150 | 43050 | 456 |
| 380 | 20250102 | 124200 | 7600134000 | 43100 | 43100 | 43150 | 43050 | 3992 |
| 381 | 20250102 | 124100 | 7428050450 | 43100 | 43150 | 43150 | 43100 | 711 |
| 382 | 20250102 | 124000 | 7397380350 | 43150 | 43250 | 43250 | 43100 | 4346 |
| 383 | 20250102 | 123900 | 7209813800 | 43200 | 43250 | 43250 | 43200 | 495 |
| 384 | 20250102 | 123800 | 7188426350 | 43200 | 43200 | 43250 | 43200 | 1491 |
| 385 | 20250102 | 123700 | 7123984550 | 43200 | 43250 | 43250 | 43200 | 414 |
| 386 | 20250102 | 123600 | 7106093300 | 43250 | 43250 | 43250 | 43200 | 533 |
| 387 | 20250102 | 123500 | 7083064750 | 43250 | 43250 | 43300 | 43200 | 607 |
| 388 | 20250102 | 123400 | 7056817250 | 43250 | 43200 | 43300 | 43200 | 616 |
| 389 | 20250102 | 123300 | 7030189700 | 43200 | 43300 | 43300 | 43200 | 825 |
| 390 | 20250102 | 123200 | 6994504250 | 43300 | 43300 | 43300 | 43250 | 744 |
| 391 | 20250102 | 123100 | 6962306600 | 43250 | 43300 | 43300 | 43250 | 608 |
| 392 | 20250102 | 123000 | 6936002200 | 43350 | 43300 | 43350 | 43250 | 525 |
| 393 | 20250102 | 122900 | 6913286200 | 43250 | 43300 | 43350 | 43250 | 635 |
| 394 | 20250102 | 122800 | 6885800500 | 43300 | 43300 | 43350 | 43250 | 542 |
| 395 | 20250102 | 122700 | 6862329450 | 43300 | 43250 | 43350 | 43250 | 311 |
| 396 | 20250102 | 122600 | 6848866100 | 43300 | 43250 | 43300 | 43250 | 659 |
| 397 | 20250102 | 122500 | 6820337700 | 43300 | 43200 | 43300 | 43200 | 511 |
| 398 | 20250102 | 122400 | 6798248400 | 43200 | 43200 | 43250 | 43200 | 713 |
| 399 | 20250102 | 122300 | 6767431350 | 43250 | 43200 | 43250 | 43200 | 535 |
| 400 | 20250102 | 122200 | 6744317950 | 43250 | 43250 | 43250 | 43200 | 206 |
| 401 | 20250102 | 122100 | 6735412500 | 43200 | 43250 | 43250 | 43200 | 989 |
| 402 | 20250102 | 122000 | 6692666000 | 43250 | 43250 | 43250 | 43200 | 268 |
| 403 | 20250102 | 121900 | 6681084350 | 43250 | 43200 | 43250 | 43200 | 3747 |
| 404 | 20250102 | 121800 | 6519201900 | 43200 | 43250 | 43250 | 43200 | 8039 |
| 405 | 20250102 | 121700 | 6171643950 | 43250 | 43200 | 43250 | 43200 | 4218 |
| 406 | 20250102 | 121600 | 5989241050 | 43250 | 43200 | 43250 | 43200 | 314 |
| 407 | 20250102 | 121500 | 5975671200 | 43200 | 43250 | 43300 | 43200 | 3166 |
| 408 | 20250102 | 121400 | 5838726350 | 43250 | 43250 | 43300 | 43250 | 1869 |
| 409 | 20250102 | 121300 | 5757879100 | 43300 | 43300 | 43350 | 43300 | 1382 |
| 410 | 20250102 | 121200 | 5698035600 | 43350 | 43350 | 43350 | 43300 | 639 |
| 411 | 20250102 | 121100 | 5670348050 | 43350 | 43300 | 43350 | 43300 | 1912 |
| 412 | 20250102 | 121000 | 5587551600 | 43350 | 43350 | 43400 | 43300 | 349 |
| 413 | 20250102 | 120900 | 5572423150 | 43400 | 43350 | 43400 | 43300 | 760 |
| 414 | 20250102 | 120800 | 5539494400 | 43400 | 43300 | 43400 | 43300 | 488 |
| 415 | 20250102 | 120700 | 5518350250 | 43300 | 43300 | 43400 | 43300 | 507 |
| 416 | 20250102 | 120600 | 5496391350 | 43350 | 43250 | 43350 | 43250 | 720 |
| 417 | 20250102 | 120500 | 5465206350 | 43250 | 43250 | 43300 | 43250 | 874 |
| 418 | 20250102 | 120400 | 5427381400 | 43250 | 43250 | 43350 | 43250 | 1249 |
| 419 | 20250102 | 120300 | 5373300200 | 43250 | 43350 | 43350 | 43250 | 405 |
| 420 | 20250102 | 120200 | 5355766900 | 43350 | 43300 | 43350 | 43300 | 1050 |
| 421 | 20250102 | 120100 | 5310300500 | 43350 | 43350 | 43450 | 43300 | 805 |
| 422 | 20250102 | 120000 | 5275385500 | 43400 | 43300 | 43400 | 43300 | 829 |
| 423 | 20250102 | 115900 | 5239457850 | 43350 | 43300 | 43350 | 43300 | 177 |
| 424 | 20250102 | 115800 | 5231790850 | 43300 | 43300 | 43400 | 43300 | 1465 |
| 425 | 20250102 | 115700 | 5168332500 | 43350 | 43300 | 43400 | 43300 | 500 |
| 426 | 20250102 | 115600 | 5146664250 | 43300 | 43350 | 43400 | 43300 | 440 |
| 427 | 20250102 | 115500 | 5127605550 | 43400 | 43350 | 43450 | 43350 | 573 |
| 428 | 20250102 | 115400 | 5102743500 | 43400 | 43400 | 43400 | 43350 | 595 |
| 429 | 20250102 | 115300 | 5076941900 | 43450 | 43450 | 43450 | 43400 | 238 |
| 430 | 20250102 | 115200 | 5066609100 | 43450 | 43400 | 43450 | 43350 | 605 |
| 431 | 20250102 | 115100 | 5040365650 | 43400 | 43450 | 43450 | 43350 | 268 |
| 432 | 20250102 | 115000 | 5028735900 | 43350 | 43450 | 43500 | 43350 | 551 |
| 433 | 20250102 | 114900 | 5004806750 | 43450 | 43400 | 43500 | 43350 | 744 |
| 434 | 20250102 | 114800 | 4972482850 | 43350 | 43400 | 43450 | 43350 | 114 |
| 435 | 20250102 | 114700 | 4967536200 | 43450 | 43450 | 43500 | 43350 | 527 |
| 436 | 20250102 | 114600 | 4944658450 | 43450 | 43450 | 43450 | 43350 | 690 |
| 437 | 20250102 | 114500 | 4914709350 | 43400 | 43500 | 43500 | 43400 | 163 |
| 438 | 20250102 | 114400 | 4907634850 | 43500 | 43450 | 43500 | 43400 | 628 |
| 439 | 20250102 | 114300 | 4880346950 | 43400 | 43450 | 43500 | 43400 | 203 |
| 440 | 20250102 | 114200 | 4871532100 | 43400 | 43450 | 43500 | 43400 | 549 |
| 441 | 20250102 | 114100 | 4847693450 | 43500 | 43450 | 43500 | 43400 | 417 |
| 442 | 20250102 | 114000 | 4829579000 | 43450 | 43450 | 43500 | 43450 | 269 |
| 443 | 20250102 | 113900 | 4817887350 | 43450 | 43450 | 43500 | 43450 | 239 |
| 444 | 20250102 | 113800 | 4807501350 | 43500 | 43500 | 43500 | 43400 | 330 |
| 445 | 20250102 | 113700 | 4793162600 | 43500 | 43400 | 43500 | 43400 | 381 |
| 446 | 20250102 | 113600 | 4776621000 | 43450 | 43450 | 43450 | 43400 | 465 |
| 447 | 20250102 | 113500 | 4756423250 | 43450 | 43400 | 43450 | 43350 | 309 |
| 448 | 20250102 | 113400 | 4743013600 | 43400 | 43400 | 43500 | 43350 | 273 |
| 449 | 20250102 | 113300 | 4731165700 | 43400 | 43450 | 43450 | 43350 | 273 |
| 450 | 20250102 | 113200 | 4719325650 | 43450 | 43400 | 43500 | 43400 | 468 |
| 451 | 20250102 | 113100 | 4698994250 | 43450 | 43450 | 43500 | 43450 | 168 |
| 452 | 20250102 | 113000 | 4691693900 | 43450 | 43450 | 43500 | 43400 | 981 |
| 453 | 20250102 | 112900 | 4649078900 | 43500 | 43450 | 43500 | 43400 | 143 |
| 454 | 20250102 | 112800 | 4642864700 | 43500 | 43500 | 43500 | 43450 | 507 |
| 455 | 20250102 | 112700 | 4620827850 | 43450 | 43600 | 43600 | 43450 | 327 |
| 456 | 20250102 | 112600 | 4606591700 | 43550 | 43500 | 43550 | 43450 | 477 |
| 457 | 20250102 | 112500 | 4585843500 | 43450 | 43450 | 43500 | 43400 | 1989 |
| 458 | 20250102 | 112400 | 4499333700 | 43450 | 43400 | 43500 | 43400 | 658 |
| 459 | 20250102 | 112300 | 4470750000 | 43450 | 43450 | 43450 | 43400 | 140 |
| 460 | 20250102 | 112200 | 4464672200 | 43450 | 43450 | 43450 | 43400 | 282 |
| 461 | 20250102 | 112100 | 4452431850 | 43450 | 43450 | 43500 | 43400 | 1820 |
| 462 | 20250102 | 112000 | 4373364850 | 43500 | 43450 | 43500 | 43450 | 337 |
| 463 | 20250102 | 111900 | 4358717800 | 43450 | 43500 | 43500 | 43450 | 1109 |
| 464 | 20250102 | 111800 | 4310526950 | 43500 | 43450 | 43500 | 43450 | 719 |
| 465 | 20250102 | 111700 | 4279265300 | 43500 | 43500 | 43500 | 43450 | 213 |
| 466 | 20250102 | 111600 | 4270007300 | 43500 | 43500 | 43550 | 43450 | 1219 |
| 467 | 20250102 | 111500 | 4216981500 | 43500 | 43500 | 43500 | 43450 | 538 |
| 468 | 20250102 | 111400 | 4193583150 | 43500 | 43450 | 43500 | 43450 | 492 |
| 469 | 20250102 | 111300 | 4172195400 | 43500 | 43550 | 43550 | 43500 | 233 |
| 470 | 20250102 | 111200 | 4162055700 | 43550 | 43500 | 43550 | 43500 | 629 |
| 471 | 20250102 | 111100 | 4134689300 | 43550 | 43500 | 43550 | 43500 | 385 |
| 472 | 20250102 | 111000 | 4117938700 | 43500 | 43550 | 43550 | 43500 | 270 |
| 473 | 20250102 | 110900 | 4106190250 | 43550 | 43500 | 43550 | 43450 | 1661 |
| 474 | 20250102 | 110800 | 4033947600 | 43450 | 43500 | 43500 | 43450 | 897 |
| 475 | 20250102 | 110700 | 3994959750 | 43500 | 43500 | 43500 | 43450 | 437 |
| 476 | 20250102 | 110600 | 3975965400 | 43500 | 43450 | 43500 | 43450 | 1246 |
| 477 | 20250102 | 110500 | 3921808200 | 43500 | 43500 | 43500 | 43450 | 544 |
| 478 | 20250102 | 110400 | 3898162800 | 43500 | 43450 | 43500 | 43450 | 603 |
| 479 | 20250102 | 110300 | 3871939400 | 43450 | 43500 | 43550 | 43450 | 3391 |
| 480 | 20250102 | 110200 | 3724430050 | 43550 | 43550 | 43550 | 43500 | 330 |
| 481 | 20250102 | 110100 | 3710063250 | 43550 | 43550 | 43600 | 43500 | 745 |
| 482 | 20250102 | 110000 | 3677617950 | 43550 | 43550 | 43600 | 43500 | 536 |
| 483 | 20250102 | 105900 | 3654276300 | 43600 | 43600 | 43600 | 43550 | 425 |
| 484 | 20250102 | 105800 | 3635760850 | 43600 | 43550 | 43600 | 43550 | 378 |
| 485 | 20250102 | 105700 | 3619283750 | 43550 | 43650 | 43650 | 43550 | 517 |
| 486 | 20250102 | 105600 | 3596748600 | 43650 | 43650 | 43700 | 43600 | 360 |
| 487 | 20250102 | 105500 | 3581038650 | 43650 | 43600 | 43700 | 43600 | 788 |
| 488 | 20250102 | 105400 | 3546651200 | 43600 | 43550 | 43650 | 43550 | 194 |
| 489 | 20250102 | 105300 | 3538190250 | 43600 | 43650 | 43650 | 43550 | 410 |
| 490 | 20250102 | 105200 | 3520315900 | 43700 | 43650 | 43700 | 43550 | 577 |
| 491 | 20250102 | 105100 | 3495141400 | 43600 | 43650 | 43700 | 43600 | 181 |
| 492 | 20250102 | 105000 | 3487247650 | 43650 | 43600 | 43700 | 43600 | 642 |
| 493 | 20250102 | 104900 | 3459241600 | 43650 | 43600 | 43650 | 43600 | 382 |
| 494 | 20250102 | 104800 | 3442573000 | 43600 | 43650 | 43650 | 43600 | 402 |
| 495 | 20250102 | 104700 | 3425043300 | 43650 | 43650 | 43650 | 43600 | 740 |
| 496 | 20250102 | 104600 | 3392764700 | 43650 | 43700 | 43700 | 43650 | 1864 |
| 497 | 20250102 | 104500 | 3311392550 | 43650 | 43650 | 43700 | 43650 | 155 |
| 498 | 20250102 | 104400 | 3304623800 | 43650 | 43650 | 43750 | 43650 | 504 |
| 499 | 20250102 | 104300 | 3282596900 | 43700 | 43700 | 43750 | 43650 | 340 |
| 500 | 20250102 | 104200 | 3267736650 | 43750 | 43700 | 43750 | 43650 | 413 |
| 501 | 20250102 | 104100 | 3249695100 | 43700 | 43700 | 43750 | 43650 | 526 |
| 502 | 20250102 | 104000 | 3226714350 | 43700 | 43700 | 43700 | 43650 | 423 |
| 503 | 20250102 | 103900 | 3208246600 | 43650 | 43700 | 43700 | 43600 | 940 |
| 504 | 20250102 | 103800 | 3167215200 | 43700 | 43650 | 43700 | 43600 | 771 |
| 505 | 20250102 | 103700 | 3133539050 | 43650 | 43650 | 43700 | 43600 | 247 |
| 506 | 20250102 | 103600 | 3122759300 | 43650 | 43800 | 43800 | 43600 | 1144 |
| 507 | 20250102 | 103500 | 3072782700 | 43700 | 43650 | 43800 | 43600 | 2381 |
| 508 | 20250102 | 103400 | 2968773250 | 43750 | 43800 | 43800 | 43600 | 1876 |
| 509 | 20250102 | 103300 | 2886741650 | 43750 | 43800 | 43800 | 43750 | 546 |
| 510 | 20250102 | 103200 | 2862837600 | 43800 | 43850 | 43850 | 43750 | 692 |
| 511 | 20250102 | 103100 | 2832536700 | 43750 | 43850 | 43900 | 43750 | 5951 |
| 512 | 20250102 | 103000 | 2571679800 | 43900 | 43900 | 43950 | 43850 | 298 |
| 513 | 20250102 | 102900 | 2558597700 | 43950 | 43900 | 43950 | 43850 | 1368 |
| 514 | 20250102 | 102800 | 2498546750 | 43900 | 43950 | 43950 | 43850 | 548 |
| 515 | 20250102 | 102700 | 2474506800 | 43850 | 43950 | 43950 | 43850 | 1545 |
| 516 | 20250102 | 102600 | 2406683700 | 43950 | 43850 | 43950 | 43800 | 6132 |
| 517 | 20250102 | 102500 | 2137580750 | 43850 | 43850 | 43850 | 43800 | 329 |
| 518 | 20250102 | 102400 | 2123161850 | 43850 | 43800 | 43850 | 43800 | 507 |
| 519 | 20250102 | 102300 | 2100934700 | 43850 | 43800 | 43850 | 43800 | 382 |
| 520 | 20250102 | 102200 | 2084199100 | 43800 | 43800 | 43850 | 43800 | 141 |
| 521 | 20250102 | 102100 | 2078022600 | 43750 | 43800 | 43800 | 43750 | 831 |
| 522 | 20250102 | 102000 | 2041629050 | 43800 | 43750 | 43800 | 43750 | 285 |
| 523 | 20250102 | 101900 | 2029152950 | 43750 | 43800 | 43850 | 43750 | 708 |
| 524 | 20250102 | 101800 | 1998150250 | 43800 | 43800 | 43850 | 43800 | 514 |
| 525 | 20250102 | 101700 | 1975616900 | 43850 | 43800 | 43850 | 43800 | 389 |
| 526 | 20250102 | 101600 | 1958574650 | 43850 | 43850 | 43850 | 43800 | 278 |
| 527 | 20250102 | 101500 | 1946396450 | 43850 | 43800 | 43850 | 43800 | 583 |
| 528 | 20250102 | 101400 | 1920842300 | 43850 | 43800 | 43900 | 43800 | 4504 |
| 529 | 20250102 | 101300 | 1723330750 | 43850 | 43800 | 43850 | 43700 | 893 |
| 530 | 20250102 | 101200 | 1684240500 | 43800 | 43900 | 43900 | 43700 | 2277 |
| 531 | 20250102 | 101100 | 1584412750 | 43900 | 43850 | 43900 | 43850 | 877 |
| 532 | 20250102 | 101000 | 1545947950 | 43850 | 43950 | 43950 | 43850 | 433 |
| 533 | 20250102 | 100900 | 1526932600 | 43900 | 43850 | 43950 | 43800 | 3935 |
| 534 | 20250102 | 100800 | 1354213900 | 43850 | 43550 | 43850 | 43550 | 2754 |
| 535 | 20250102 | 100700 | 1233738600 | 43600 | 43600 | 43700 | 43550 | 629 |
| 536 | 20250102 | 100600 | 1206304500 | 43600 | 43600 | 43700 | 43550 | 1046 |
| 537 | 20250102 | 100500 | 1160687350 | 43600 | 43650 | 43700 | 43600 | 1599 |
| 538 | 20250102 | 100400 | 1090916850 | 43600 | 43650 | 43650 | 43600 | 418 |
| 539 | 20250102 | 100300 | 1072678250 | 43700 | 43550 | 43700 | 43450 | 1231 |
| 540 | 20250102 | 100200 | 1019003200 | 43600 | 43400 | 43600 | 43400 | 9340 |
| 541 | 20250102 | 100100 | 613290500 | 43400 | 43300 | 43600 | 43200 | 1239 |
| 542 | 20250102 | 100000 | 559542850 | 43400 | 43150 | 43400 | 43150 | 12948 |