27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 190100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 27424 |
| 3 | 20250102 | 190000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 4 | 20250102 | 185900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 5 | 20250102 | 185800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 6 | 20250102 | 185700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 7 | 20250102 | 185600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 8 | 20250102 | 185500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 9 | 20250102 | 185400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 10 | 20250102 | 185300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 11 | 20250102 | 185200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 12 | 20250102 | 185100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 13 | 20250102 | 185000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 14 | 20250102 | 184900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 15 | 20250102 | 184800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 16 | 20250102 | 184700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 17 | 20250102 | 184600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 18 | 20250102 | 184500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 19 | 20250102 | 184400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 20 | 20250102 | 184300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 21 | 20250102 | 184200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 22 | 20250102 | 184100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 23 | 20250102 | 184000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 24 | 20250102 | 183900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 25 | 20250102 | 183800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 26 | 20250102 | 183700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 27 | 20250102 | 183600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 28 | 20250102 | 183500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 29 | 20250102 | 183400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 30 | 20250102 | 183300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 31 | 20250102 | 183200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 32 | 20250102 | 183100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 27424 |
| 33 | 20250102 | 183000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 34 | 20250102 | 182900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 35 | 20250102 | 182800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 36 | 20250102 | 182700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 37 | 20250102 | 182600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 38 | 20250102 | 182500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 39 | 20250102 | 182400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 40 | 20250102 | 182300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 41 | 20250102 | 182200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 42 | 20250102 | 182100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 43 | 20250102 | 182000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 44 | 20250102 | 181900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 45 | 20250102 | 181800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 46 | 20250102 | 181700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 47 | 20250102 | 181600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 48 | 20250102 | 181500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 49 | 20250102 | 181400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 50 | 20250102 | 181300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 51 | 20250102 | 181200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 52 | 20250102 | 181100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 53 | 20250102 | 181000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 54 | 20250102 | 180900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 55 | 20250102 | 180800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 56 | 20250102 | 180700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 57 | 20250102 | 180600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 58 | 20250102 | 180500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 59 | 20250102 | 180400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 60 | 20250102 | 180300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 61 | 20250102 | 180200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 62 | 20250102 | 180100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 27424 |
| 63 | 20250102 | 180000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 64 | 20250102 | 175900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 65 | 20250102 | 175800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 66 | 20250102 | 175700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 67 | 20250102 | 175600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 68 | 20250102 | 175500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 69 | 20250102 | 175400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 70 | 20250102 | 175300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 71 | 20250102 | 175200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 72 | 20250102 | 175100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 73 | 20250102 | 175000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 74 | 20250102 | 174900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 75 | 20250102 | 174800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 76 | 20250102 | 174700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 77 | 20250102 | 174600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 78 | 20250102 | 174500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 79 | 20250102 | 174400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 80 | 20250102 | 174300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 81 | 20250102 | 174200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 82 | 20250102 | 174100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 83 | 20250102 | 174000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 84 | 20250102 | 173900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 85 | 20250102 | 173800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 86 | 20250102 | 173700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 87 | 20250102 | 173600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 88 | 20250102 | 173500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 89 | 20250102 | 173400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 90 | 20250102 | 173300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 91 | 20250102 | 173200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 92 | 20250102 | 173100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 27424 |
| 93 | 20250102 | 173000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 94 | 20250102 | 172900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 95 | 20250102 | 172800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 96 | 20250102 | 172700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 97 | 20250102 | 172600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 98 | 20250102 | 172500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 99 | 20250102 | 172400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 100 | 20250102 | 172300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 101 | 20250102 | 172200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 102 | 20250102 | 172100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 103 | 20250102 | 172000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 104 | 20250102 | 171900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 105 | 20250102 | 171800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 106 | 20250102 | 171700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 107 | 20250102 | 171600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 108 | 20250102 | 171500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 109 | 20250102 | 171400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 110 | 20250102 | 171300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 111 | 20250102 | 171200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 112 | 20250102 | 171100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 113 | 20250102 | 171000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 114 | 20250102 | 170900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 115 | 20250102 | 170800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 116 | 20250102 | 170700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 117 | 20250102 | 170600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 118 | 20250102 | 170500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 119 | 20250102 | 170400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 120 | 20250102 | 170300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 121 | 20250102 | 170200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 122 | 20250102 | 170100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 27424 |
| 123 | 20250102 | 170000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 124 | 20250102 | 165900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 125 | 20250102 | 165800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 126 | 20250102 | 165700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 127 | 20250102 | 165600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 128 | 20250102 | 165500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 129 | 20250102 | 165400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 130 | 20250102 | 165300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 131 | 20250102 | 165200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 132 | 20250102 | 165100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 133 | 20250102 | 165000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 134 | 20250102 | 164900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 135 | 20250102 | 164800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 136 | 20250102 | 164700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 137 | 20250102 | 164600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 138 | 20250102 | 164500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 139 | 20250102 | 164400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 140 | 20250102 | 164300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 141 | 20250102 | 164200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 142 | 20250102 | 164100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 143 | 20250102 | 164000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 144 | 20250102 | 163900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 145 | 20250102 | 163800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 146 | 20250102 | 163700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 147 | 20250102 | 163600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 148 | 20250102 | 163500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 149 | 20250102 | 163400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 150 | 20250102 | 163300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 151 | 20250102 | 163200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 152 | 20250102 | 163100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 27424 |
| 153 | 20250102 | 163000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 154 | 20250102 | 162900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 155 | 20250102 | 162800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 156 | 20250102 | 162700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 157 | 20250102 | 162600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 158 | 20250102 | 162500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 159 | 20250102 | 162400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 160 | 20250102 | 162300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 161 | 20250102 | 162200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 162 | 20250102 | 162100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 163 | 20250102 | 162000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 164 | 20250102 | 161900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 165 | 20250102 | 161800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 166 | 20250102 | 161700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 167 | 20250102 | 161600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 168 | 20250102 | 161500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 169 | 20250102 | 161400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 170 | 20250102 | 161300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 171 | 20250102 | 161200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 172 | 20250102 | 161100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 173 | 20250102 | 161000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 174 | 20250102 | 160900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 175 | 20250102 | 160800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 176 | 20250102 | 160700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 177 | 20250102 | 160600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 178 | 20250102 | 160500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 179 | 20250102 | 160400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 180 | 20250102 | 160300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 181 | 20250102 | 160200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 182 | 20250102 | 160100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 27424 |
| 183 | 20250102 | 160000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 184 | 20250102 | 155900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 185 | 20250102 | 155800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 186 | 20250102 | 155700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 187 | 20250102 | 155600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 188 | 20250102 | 155500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 189 | 20250102 | 155400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 190 | 20250102 | 155300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 191 | 20250102 | 155200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 192 | 20250102 | 155100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 193 | 20250102 | 155000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 194 | 20250102 | 154900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 195 | 20250102 | 154800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 196 | 20250102 | 154700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 197 | 20250102 | 154600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 198 | 20250102 | 154500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 199 | 20250102 | 154400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 200 | 20250102 | 154300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 201 | 20250102 | 154200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 202 | 20250102 | 154100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 203 | 20250102 | 154000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 204 | 20250102 | 153900 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 205 | 20250102 | 153800 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 206 | 20250102 | 153700 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 207 | 20250102 | 153600 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 208 | 20250102 | 153500 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 209 | 20250102 | 153400 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 210 | 20250102 | 153300 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 211 | 20250102 | 153200 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 0 |
| 212 | 20250102 | 153100 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 27424 |
| 213 | 20250102 | 153000 | 8036260190 | 2505 | 2505 | 2505 | 2505 | 27424 |
| 214 | 20250102 | 152900 | 7967563070 | 2485 | 2485 | 2485 | 2485 | 0 |
| 215 | 20250102 | 152800 | 7967563070 | 2485 | 2485 | 2485 | 2485 | 0 |
| 216 | 20250102 | 152700 | 7967563070 | 2485 | 2485 | 2485 | 2485 | 0 |
| 217 | 20250102 | 152600 | 7967563070 | 2485 | 2485 | 2485 | 2485 | 0 |
| 218 | 20250102 | 152500 | 7967563070 | 2485 | 2485 | 2485 | 2485 | 0 |
| 219 | 20250102 | 152400 | 7967563070 | 2485 | 2485 | 2485 | 2485 | 0 |
| 220 | 20250102 | 152300 | 7967563070 | 2485 | 2485 | 2485 | 2485 | 0 |
| 221 | 20250102 | 152200 | 7967563070 | 2485 | 2485 | 2485 | 2485 | 0 |
| 222 | 20250102 | 152100 | 7967563070 | 2485 | 2485 | 2485 | 2485 | 0 |
| 223 | 20250102 | 152000 | 7967563070 | 2485 | 2485 | 2485 | 2485 | 0 |
| 224 | 20250102 | 151900 | 7967563070 | 2485 | 2500 | 2500 | 2470 | 5954 |
| 225 | 20250102 | 151800 | 7952760695 | 2490 | 2490 | 2500 | 2485 | 3728 |
| 226 | 20250102 | 151700 | 7943464085 | 2495 | 2490 | 2500 | 2475 | 4381 |
| 227 | 20250102 | 151600 | 7932539635 | 2495 | 2510 | 2510 | 2475 | 7906 |
| 228 | 20250102 | 151500 | 7912812685 | 2500 | 2510 | 2525 | 2500 | 7865 |
| 229 | 20250102 | 151400 | 7893064980 | 2505 | 2490 | 2505 | 2480 | 8962 |
| 230 | 20250102 | 151300 | 7870684480 | 2495 | 2480 | 2495 | 2460 | 24148 |
| 231 | 20250102 | 151200 | 7810935610 | 2480 | 2485 | 2490 | 2465 | 6460 |
| 232 | 20250102 | 151100 | 7794933570 | 2485 | 2480 | 2485 | 2475 | 18169 |
| 233 | 20250102 | 151000 | 7749877400 | 2480 | 2485 | 2495 | 2480 | 12493 |
| 234 | 20250102 | 150900 | 7718869870 | 2480 | 2505 | 2505 | 2480 | 11767 |
| 235 | 20250102 | 150800 | 7689573395 | 2505 | 2485 | 2525 | 2480 | 11637 |
| 236 | 20250102 | 150700 | 7660423685 | 2485 | 2530 | 2540 | 2485 | 30810 |
| 237 | 20250102 | 150600 | 7583055855 | 2530 | 2525 | 2530 | 2515 | 7777 |
| 238 | 20250102 | 150500 | 7563437560 | 2510 | 2520 | 2525 | 2500 | 31060 |
| 239 | 20250102 | 150400 | 7485411535 | 2520 | 2545 | 2545 | 2515 | 9984 |
| 240 | 20250102 | 150300 | 7460112365 | 2545 | 2530 | 2545 | 2525 | 19068 |
| 241 | 20250102 | 150200 | 7411738185 | 2535 | 2545 | 2550 | 2530 | 14264 |
| 242 | 20250102 | 150100 | 7375504920 | 2545 | 2545 | 2550 | 2525 | 10956 |
| 243 | 20250102 | 150000 | 7347697085 | 2545 | 2530 | 2550 | 2515 | 21709 |
| 244 | 20250102 | 145900 | 7292817370 | 2530 | 2570 | 2575 | 2530 | 63947 |
| 245 | 20250102 | 145800 | 7129155010 | 2570 | 2510 | 2570 | 2510 | 43121 |
| 246 | 20250102 | 145700 | 7019633815 | 2515 | 2510 | 2515 | 2500 | 25039 |
| 247 | 20250102 | 145600 | 6956776615 | 2515 | 2485 | 2515 | 2475 | 59398 |
| 248 | 20250102 | 145500 | 6808481075 | 2480 | 2470 | 2490 | 2470 | 23246 |
| 249 | 20250102 | 145400 | 6750821095 | 2465 | 2465 | 2470 | 2455 | 16192 |
| 250 | 20250102 | 145300 | 6710951305 | 2460 | 2460 | 2470 | 2460 | 6707 |
| 251 | 20250102 | 145200 | 6694413515 | 2465 | 2455 | 2465 | 2455 | 8801 |
| 252 | 20250102 | 145100 | 6672762420 | 2455 | 2460 | 2465 | 2455 | 2704 |
| 253 | 20250102 | 145000 | 6666111530 | 2460 | 2475 | 2475 | 2450 | 11324 |
| 254 | 20250102 | 144900 | 6638192300 | 2475 | 2480 | 2485 | 2465 | 25118 |
| 255 | 20250102 | 144800 | 6575921750 | 2480 | 2480 | 2480 | 2480 | 0 |
| 256 | 20250102 | 144700 | 6575921750 | 2480 | 2465 | 2480 | 2465 | 25493 |
| 257 | 20250102 | 144600 | 6512782350 | 2465 | 2455 | 2470 | 2455 | 11310 |
| 258 | 20250102 | 144500 | 6484923870 | 2455 | 2455 | 2460 | 2450 | 17669 |
| 259 | 20250102 | 144400 | 6441512555 | 2460 | 2455 | 2460 | 2450 | 16466 |
| 260 | 20250102 | 144300 | 6401090470 | 2450 | 2455 | 2455 | 2450 | 2968 |
| 261 | 20250102 | 144200 | 6393816270 | 2455 | 2455 | 2455 | 2445 | 4778 |
| 262 | 20250102 | 144100 | 6382114750 | 2455 | 2450 | 2455 | 2445 | 2533 |
| 263 | 20250102 | 144000 | 6375908445 | 2455 | 2455 | 2455 | 2445 | 5971 |
| 264 | 20250102 | 143900 | 6361301095 | 2455 | 2445 | 2455 | 2440 | 4039 |
| 265 | 20250102 | 143800 | 6351411260 | 2450 | 2455 | 2455 | 2440 | 7538 |
| 266 | 20250102 | 143700 | 6332944915 | 2450 | 2455 | 2460 | 2445 | 4776 |
| 267 | 20250102 | 143600 | 6321226520 | 2445 | 2455 | 2460 | 2440 | 12265 |
| 268 | 20250102 | 143500 | 6291140385 | 2445 | 2450 | 2465 | 2445 | 29088 |
| 269 | 20250102 | 143400 | 6219745790 | 2450 | 2435 | 2465 | 2430 | 70555 |
| 270 | 20250102 | 143300 | 6047019530 | 2430 | 2430 | 2440 | 2410 | 15678 |
| 271 | 20250102 | 143200 | 6008974935 | 2430 | 2445 | 2445 | 2425 | 18324 |
| 272 | 20250102 | 143100 | 5964316000 | 2440 | 2445 | 2445 | 2430 | 18865 |
| 273 | 20250102 | 143000 | 5918301340 | 2440 | 2430 | 2445 | 2425 | 30423 |
| 274 | 20250102 | 142900 | 5844181910 | 2430 | 2410 | 2430 | 2405 | 18433 |
| 275 | 20250102 | 142800 | 5799635835 | 2410 | 2415 | 2415 | 2395 | 3545 |
| 276 | 20250102 | 142700 | 5791116705 | 2415 | 2410 | 2415 | 2395 | 6354 |
| 277 | 20250102 | 142600 | 5775853175 | 2410 | 2405 | 2415 | 2395 | 5773 |
| 278 | 20250102 | 142500 | 5761977010 | 2400 | 2405 | 2410 | 2395 | 7619 |
| 279 | 20250102 | 142400 | 5743678235 | 2410 | 2415 | 2425 | 2410 | 10779 |
| 280 | 20250102 | 142300 | 5717607365 | 2415 | 2410 | 2430 | 2405 | 22701 |
| 281 | 20250102 | 142200 | 5662689645 | 2410 | 2400 | 2420 | 2395 | 24706 |
| 282 | 20250102 | 142100 | 5603160055 | 2395 | 2375 | 2400 | 2375 | 14915 |
| 283 | 20250102 | 142000 | 5567544515 | 2370 | 2355 | 2375 | 2355 | 7134 |
| 284 | 20250102 | 141900 | 5550646250 | 2350 | 2340 | 2350 | 2340 | 4556 |
| 285 | 20250102 | 141800 | 5539969485 | 2340 | 2345 | 2345 | 2340 | 3983 |
| 286 | 20250102 | 141700 | 5530647070 | 2345 | 2350 | 2350 | 2340 | 1905 |
| 287 | 20250102 | 141600 | 5526180575 | 2350 | 2355 | 2355 | 2345 | 1092 |
| 288 | 20250102 | 141500 | 5523618520 | 2355 | 2350 | 2355 | 2345 | 1088 |
| 289 | 20250102 | 141400 | 5521065550 | 2350 | 2340 | 2350 | 2340 | 3290 |
| 290 | 20250102 | 141300 | 5513352255 | 2330 | 2335 | 2345 | 2330 | 3127 |
| 291 | 20250102 | 141200 | 5506037545 | 2335 | 2350 | 2350 | 2335 | 89 |
| 292 | 20250102 | 141100 | 5505829250 | 2350 | 2340 | 2350 | 2320 | 9364 |
| 293 | 20250102 | 141000 | 5484016825 | 2340 | 2350 | 2350 | 2335 | 2291 |
| 294 | 20250102 | 140900 | 5478662600 | 2350 | 2335 | 2350 | 2335 | 1603 |
| 295 | 20250102 | 140800 | 5474904550 | 2335 | 2340 | 2340 | 2335 | 1175 |
| 296 | 20250102 | 140700 | 5472156610 | 2340 | 2350 | 2350 | 2335 | 7620 |
| 297 | 20250102 | 140600 | 5454332170 | 2350 | 2355 | 2360 | 2350 | 2352 |
| 298 | 20250102 | 140500 | 5448803855 | 2355 | 2365 | 2365 | 2355 | 3123 |
| 299 | 20250102 | 140400 | 5441439180 | 2365 | 2370 | 2370 | 2355 | 1328 |
| 300 | 20250102 | 140300 | 5438299390 | 2370 | 2365 | 2370 | 2350 | 2170 |
| 301 | 20250102 | 140200 | 5433177005 | 2365 | 2355 | 2365 | 2350 | 8710 |
| 302 | 20250102 | 140100 | 5412649405 | 2355 | 2360 | 2360 | 2350 | 7714 |
| 303 | 20250102 | 140000 | 5394490375 | 2360 | 2380 | 2380 | 2360 | 5339 |
| 304 | 20250102 | 135900 | 5381843820 | 2380 | 2385 | 2385 | 2370 | 3530 |
| 305 | 20250102 | 135800 | 5373457990 | 2385 | 2380 | 2385 | 2380 | 1706 |
| 306 | 20250102 | 135700 | 5369392480 | 2380 | 2385 | 2385 | 2380 | 2067 |
| 307 | 20250102 | 135600 | 5364470500 | 2385 | 2385 | 2385 | 2380 | 2173 |
| 308 | 20250102 | 135500 | 5359293695 | 2385 | 2380 | 2385 | 2380 | 1650 |
| 309 | 20250102 | 135400 | 5355363480 | 2380 | 2370 | 2380 | 2370 | 2997 |
| 310 | 20250102 | 135300 | 5348244100 | 2370 | 2370 | 2375 | 2365 | 463 |
| 311 | 20250102 | 135200 | 5347146290 | 2370 | 2375 | 2375 | 2360 | 2914 |
| 312 | 20250102 | 135100 | 5340252455 | 2365 | 2375 | 2375 | 2365 | 772 |
| 313 | 20250102 | 135000 | 5338425460 | 2375 | 2365 | 2375 | 2365 | 2355 |
| 314 | 20250102 | 134900 | 5332844110 | 2365 | 2365 | 2365 | 2365 | 1388 |
| 315 | 20250102 | 134800 | 5329561490 | 2365 | 2365 | 2370 | 2360 | 1813 |
| 316 | 20250102 | 134700 | 5325282070 | 2365 | 2370 | 2370 | 2365 | 56 |
| 317 | 20250102 | 134600 | 5325149620 | 2370 | 2370 | 2370 | 2360 | 12 |
| 318 | 20250102 | 134500 | 5325121235 | 2370 | 2360 | 2370 | 2360 | 2167 |
| 319 | 20250102 | 134400 | 5320004410 | 2365 | 2370 | 2370 | 2365 | 3224 |
| 320 | 20250102 | 134300 | 5312376940 | 2375 | 2370 | 2375 | 2370 | 29 |
| 321 | 20250102 | 134200 | 5312308205 | 2370 | 2380 | 2380 | 2365 | 3517 |
| 322 | 20250102 | 134100 | 5303961110 | 2380 | 2380 | 2385 | 2375 | 1345 |
| 323 | 20250102 | 134000 | 5300765235 | 2380 | 2380 | 2380 | 2375 | 1073 |
| 324 | 20250102 | 133900 | 5298216715 | 2380 | 2385 | 2385 | 2365 | 4310 |
| 325 | 20250102 | 133800 | 5287968360 | 2385 | 2385 | 2385 | 2380 | 1152 |
| 326 | 20250102 | 133700 | 5285226590 | 2385 | 2385 | 2390 | 2370 | 4536 |
| 327 | 20250102 | 133600 | 5274421015 | 2385 | 2375 | 2385 | 2370 | 2463 |
| 328 | 20250102 | 133500 | 5268564605 | 2370 | 2365 | 2370 | 2360 | 4155 |
| 329 | 20250102 | 133400 | 5258742045 | 2365 | 2365 | 2365 | 2360 | 1612 |
| 330 | 20250102 | 133300 | 5254934665 | 2360 | 2365 | 2365 | 2355 | 4513 |
| 331 | 20250102 | 133200 | 5244294010 | 2365 | 2355 | 2365 | 2355 | 3245 |
| 332 | 20250102 | 133100 | 5236634635 | 2360 | 2375 | 2375 | 2355 | 5079 |
| 333 | 20250102 | 133000 | 5224640435 | 2365 | 2370 | 2375 | 2365 | 3298 |
| 334 | 20250102 | 132900 | 5216832465 | 2375 | 2370 | 2380 | 2365 | 5583 |
| 335 | 20250102 | 132800 | 5203599220 | 2370 | 2370 | 2385 | 2370 | 6276 |
| 336 | 20250102 | 132700 | 5188693260 | 2365 | 2370 | 2370 | 2365 | 4108 |
| 337 | 20250102 | 132600 | 5178963780 | 2370 | 2365 | 2370 | 2360 | 3903 |
| 338 | 20250102 | 132500 | 5169735335 | 2360 | 2370 | 2375 | 2360 | 4043 |
| 339 | 20250102 | 132400 | 5160176240 | 2370 | 2365 | 2370 | 2355 | 16198 |
| 340 | 20250102 | 132300 | 5121885800 | 2365 | 2370 | 2380 | 2365 | 4037 |
| 341 | 20250102 | 132200 | 5112330025 | 2370 | 2380 | 2380 | 2360 | 7960 |
| 342 | 20250102 | 132100 | 5093457330 | 2380 | 2390 | 2390 | 2380 | 1111 |
| 343 | 20250102 | 132000 | 5090809640 | 2385 | 2395 | 2400 | 2385 | 7299 |
| 344 | 20250102 | 131900 | 5073357805 | 2395 | 2395 | 2395 | 2380 | 6399 |
| 345 | 20250102 | 131800 | 5058088805 | 2400 | 2385 | 2400 | 2375 | 5571 |
| 346 | 20250102 | 131700 | 5044789485 | 2385 | 2390 | 2390 | 2370 | 10171 |
| 347 | 20250102 | 131600 | 5020560515 | 2385 | 2380 | 2390 | 2375 | 2435 |
| 348 | 20250102 | 131500 | 5014752980 | 2380 | 2385 | 2395 | 2380 | 17422 |
| 349 | 20250102 | 131400 | 4973230370 | 2385 | 2395 | 2400 | 2385 | 9832 |
| 350 | 20250102 | 131300 | 4949734390 | 2395 | 2385 | 2405 | 2385 | 19129 |
| 351 | 20250102 | 131200 | 4903871065 | 2375 | 2355 | 2390 | 2355 | 8337 |
| 352 | 20250102 | 131100 | 4884137790 | 2355 | 2350 | 2355 | 2350 | 9247 |
| 353 | 20250102 | 131000 | 4862387070 | 2350 | 2345 | 2350 | 2340 | 1957 |
| 354 | 20250102 | 130900 | 4857798095 | 2345 | 2350 | 2350 | 2345 | 6605 |
| 355 | 20250102 | 130800 | 4842305210 | 2350 | 2325 | 2350 | 2320 | 11521 |
| 356 | 20250102 | 130700 | 4815355810 | 2335 | 2340 | 2350 | 2320 | 21663 |
| 357 | 20250102 | 130600 | 4764867110 | 2340 | 2345 | 2345 | 2320 | 25789 |
| 358 | 20250102 | 130500 | 4704705135 | 2350 | 2365 | 2370 | 2350 | 16418 |
| 359 | 20250102 | 130400 | 4666080355 | 2370 | 2380 | 2380 | 2365 | 4766 |
| 360 | 20250102 | 130300 | 4654790640 | 2375 | 2360 | 2400 | 2355 | 16026 |
| 361 | 20250102 | 130200 | 4616936170 | 2355 | 2385 | 2385 | 2355 | 23629 |
| 362 | 20250102 | 130100 | 4560724730 | 2390 | 2395 | 2400 | 2385 | 8894 |
| 363 | 20250102 | 130000 | 4539479845 | 2400 | 2400 | 2405 | 2395 | 9201 |
| 364 | 20250102 | 125900 | 4517405950 | 2405 | 2390 | 2405 | 2390 | 5180 |
| 365 | 20250102 | 125800 | 4504984025 | 2395 | 2385 | 2395 | 2385 | 3867 |
| 366 | 20250102 | 125700 | 4495749015 | 2385 | 2385 | 2395 | 2380 | 4385 |
| 367 | 20250102 | 125600 | 4485273165 | 2395 | 2370 | 2395 | 2365 | 27410 |
| 368 | 20250102 | 125500 | 4420282905 | 2370 | 2375 | 2385 | 2370 | 11087 |
| 369 | 20250102 | 125400 | 4393931200 | 2380 | 2415 | 2415 | 2380 | 26086 |
| 370 | 20250102 | 125300 | 4331495355 | 2410 | 2415 | 2415 | 2395 | 11778 |
| 371 | 20250102 | 125200 | 4303233870 | 2405 | 2420 | 2425 | 2405 | 20901 |
| 372 | 20250102 | 125100 | 4252656710 | 2420 | 2405 | 2425 | 2400 | 11721 |
| 373 | 20250102 | 125000 | 4224359190 | 2405 | 2395 | 2410 | 2390 | 4203 |
| 374 | 20250102 | 124900 | 4214268895 | 2395 | 2385 | 2405 | 2380 | 11158 |
| 375 | 20250102 | 124800 | 4187564335 | 2380 | 2390 | 2435 | 2380 | 14919 |
| 376 | 20250102 | 124700 | 4151742030 | 2385 | 2435 | 2435 | 2385 | 29848 |
| 377 | 20250102 | 124600 | 4079943880 | 2430 | 2405 | 2435 | 2400 | 13638 |
| 378 | 20250102 | 124500 | 4046866930 | 2405 | 2430 | 2430 | 2400 | 16639 |
| 379 | 20250102 | 124400 | 4006632645 | 2430 | 2415 | 2435 | 2415 | 24537 |
| 380 | 20250102 | 124300 | 3947171375 | 2420 | 2425 | 2425 | 2410 | 18572 |
| 381 | 20250102 | 124200 | 3902319275 | 2425 | 2420 | 2440 | 2405 | 39588 |
| 382 | 20250102 | 124100 | 3806299725 | 2425 | 2390 | 2445 | 2390 | 22387 |
| 383 | 20250102 | 124000 | 3751989075 | 2400 | 2410 | 2440 | 2375 | 46282 |
| 384 | 20250102 | 123900 | 3640766050 | 2410 | 2385 | 2410 | 2385 | 42355 |
| 385 | 20250102 | 123800 | 3539259870 | 2385 | 2375 | 2385 | 2365 | 12456 |
| 386 | 20250102 | 123700 | 3509676405 | 2375 | 2370 | 2380 | 2370 | 20044 |
| 387 | 20250102 | 123600 | 3462067720 | 2375 | 2345 | 2380 | 2345 | 21342 |
| 388 | 20250102 | 123500 | 3411459875 | 2345 | 2350 | 2365 | 2345 | 23145 |
| 389 | 20250102 | 123400 | 3356954390 | 2350 | 2340 | 2355 | 2335 | 8509 |
| 390 | 20250102 | 123300 | 3336967950 | 2345 | 2345 | 2360 | 2330 | 40276 |
| 391 | 20250102 | 123200 | 3242301135 | 2340 | 2355 | 2370 | 2340 | 27584 |
| 392 | 20250102 | 123100 | 3177372900 | 2365 | 2340 | 2370 | 2340 | 78601 |
| 393 | 20250102 | 123000 | 2992412140 | 2345 | 2345 | 2350 | 2335 | 30541 |
| 394 | 20250102 | 122900 | 2920877335 | 2340 | 2320 | 2350 | 2315 | 20594 |
| 395 | 20250102 | 122800 | 2872781760 | 2325 | 2325 | 2335 | 2320 | 14177 |
| 396 | 20250102 | 122700 | 2839809825 | 2325 | 2335 | 2335 | 2315 | 9797 |
| 397 | 20250102 | 122600 | 2817042120 | 2335 | 2315 | 2335 | 2310 | 15526 |
| 398 | 20250102 | 122500 | 2780989330 | 2310 | 2305 | 2325 | 2305 | 35306 |
| 399 | 20250102 | 122400 | 2699197260 | 2310 | 2275 | 2315 | 2275 | 21795 |
| 400 | 20250102 | 122300 | 2649098770 | 2280 | 2290 | 2295 | 2265 | 9248 |
| 401 | 20250102 | 122200 | 2627980625 | 2295 | 2290 | 2295 | 2285 | 703 |
| 402 | 20250102 | 122100 | 2626369280 | 2290 | 2285 | 2290 | 2280 | 3247 |
| 403 | 20250102 | 122000 | 2618949580 | 2290 | 2300 | 2300 | 2290 | 4312 |
| 404 | 20250102 | 121900 | 2609060645 | 2300 | 2295 | 2305 | 2295 | 28299 |
| 405 | 20250102 | 121800 | 2544045100 | 2295 | 2300 | 2300 | 2295 | 5399 |
| 406 | 20250102 | 121700 | 2531654245 | 2300 | 2290 | 2300 | 2290 | 2169 |
| 407 | 20250102 | 121600 | 2526682950 | 2290 | 2295 | 2305 | 2280 | 6812 |
| 408 | 20250102 | 121500 | 2511028255 | 2300 | 2290 | 2300 | 2290 | 22830 |
| 409 | 20250102 | 121400 | 2458724550 | 2290 | 2310 | 2310 | 2285 | 13270 |
| 410 | 20250102 | 121300 | 2428260645 | 2305 | 2290 | 2310 | 2290 | 10824 |
| 411 | 20250102 | 121200 | 2403385320 | 2290 | 2275 | 2295 | 2275 | 8111 |
| 412 | 20250102 | 121100 | 2384829775 | 2275 | 2260 | 2290 | 2260 | 16597 |
| 413 | 20250102 | 121000 | 2347064700 | 2260 | 2270 | 2275 | 2260 | 4326 |
| 414 | 20250102 | 120900 | 2337247040 | 2270 | 2280 | 2280 | 2270 | 4849 |
| 415 | 20250102 | 120800 | 2326193985 | 2280 | 2275 | 2280 | 2275 | 2342 |
| 416 | 20250102 | 120700 | 2320857690 | 2275 | 2290 | 2290 | 2275 | 4307 |
| 417 | 20250102 | 120600 | 2311041820 | 2285 | 2285 | 2295 | 2285 | 20371 |
| 418 | 20250102 | 120500 | 2264441835 | 2285 | 2290 | 2300 | 2280 | 7701 |
| 419 | 20250102 | 120400 | 2246823050 | 2295 | 2275 | 2300 | 2275 | 28740 |
| 420 | 20250102 | 120300 | 2180870290 | 2285 | 2270 | 2285 | 2265 | 14404 |
| 421 | 20250102 | 120200 | 2148164685 | 2265 | 2265 | 2280 | 2260 | 6129 |
| 422 | 20250102 | 120100 | 2134262655 | 2260 | 2295 | 2300 | 2260 | 32228 |
| 423 | 20250102 | 120000 | 2060365200 | 2295 | 2245 | 2300 | 2245 | 39078 |
| 424 | 20250102 | 115900 | 1971620175 | 2250 | 2240 | 2250 | 2240 | 7008 |
| 425 | 20250102 | 115800 | 1955869065 | 2240 | 2250 | 2250 | 2240 | 3460 |
| 426 | 20250102 | 115700 | 1948105325 | 2250 | 2250 | 2250 | 2245 | 1905 |
| 427 | 20250102 | 115600 | 1943824600 | 2250 | 2250 | 2255 | 2250 | 6277 |
| 428 | 20250102 | 115500 | 1929690180 | 2245 | 2245 | 2250 | 2240 | 4237 |
| 429 | 20250102 | 115400 | 1920179915 | 2245 | 2240 | 2250 | 2240 | 1924 |
| 430 | 20250102 | 115300 | 1915865980 | 2240 | 2250 | 2255 | 2235 | 15553 |
| 431 | 20250102 | 115200 | 1880939810 | 2250 | 2245 | 2250 | 2240 | 4514 |
| 432 | 20250102 | 115100 | 1870800230 | 2245 | 2210 | 2245 | 2210 | 16908 |
| 433 | 20250102 | 115000 | 1833130445 | 2205 | 2215 | 2220 | 2205 | 3948 |
| 434 | 20250102 | 114900 | 1824409425 | 2215 | 2220 | 2220 | 2215 | 2165 |
| 435 | 20250102 | 114800 | 1819613150 | 2220 | 2215 | 2220 | 2215 | 1959 |
| 436 | 20250102 | 114700 | 1815273480 | 2215 | 2220 | 2220 | 2210 | 763 |
| 437 | 20250102 | 114600 | 1813584840 | 2220 | 2220 | 2220 | 2220 | 397 |
| 438 | 20250102 | 114500 | 1812703500 | 2220 | 2215 | 2220 | 2215 | 2103 |
| 439 | 20250102 | 114400 | 1808044850 | 2220 | 2220 | 2220 | 2210 | 5126 |
| 440 | 20250102 | 114300 | 1796686845 | 2220 | 2220 | 2225 | 2215 | 1791 |
| 441 | 20250102 | 114200 | 1792707075 | 2210 | 2225 | 2230 | 2210 | 7349 |
| 442 | 20250102 | 114100 | 1776371710 | 2225 | 2210 | 2225 | 2210 | 5442 |
| 443 | 20250102 | 114000 | 1764320095 | 2210 | 2210 | 2215 | 2210 | 8274 |
| 444 | 20250102 | 113900 | 1746031480 | 2210 | 2205 | 2225 | 2205 | 17836 |
| 445 | 20250102 | 113800 | 1706441460 | 2210 | 2230 | 2230 | 2205 | 10289 |
| 446 | 20250102 | 113700 | 1683668425 | 2225 | 2220 | 2230 | 2215 | 4486 |
| 447 | 20250102 | 113600 | 1673701500 | 2220 | 2210 | 2225 | 2210 | 9989 |
| 448 | 20250102 | 113500 | 1651532960 | 2210 | 2205 | 2210 | 2200 | 7621 |
| 449 | 20250102 | 113400 | 1634726570 | 2210 | 2205 | 2210 | 2200 | 7886 |
| 450 | 20250102 | 113300 | 1617333910 | 2205 | 2205 | 2205 | 2195 | 3557 |
| 451 | 20250102 | 113200 | 1609506345 | 2205 | 2190 | 2205 | 2190 | 11627 |
| 452 | 20250102 | 113100 | 1583936745 | 2195 | 2190 | 2195 | 2185 | 5700 |
| 453 | 20250102 | 113000 | 1571454245 | 2190 | 2180 | 2190 | 2180 | 2639 |
| 454 | 20250102 | 112900 | 1565688160 | 2180 | 2180 | 2185 | 2180 | 1662 |
| 455 | 20250102 | 112800 | 1562063045 | 2180 | 2185 | 2185 | 2180 | 1709 |
| 456 | 20250102 | 112700 | 1558335425 | 2180 | 2180 | 2180 | 2180 | 471 |
| 457 | 20250102 | 112600 | 1557308645 | 2180 | 2180 | 2180 | 2180 | 35 |
| 458 | 20250102 | 112500 | 1557232345 | 2180 | 2185 | 2185 | 2180 | 3584 |
| 459 | 20250102 | 112400 | 1549413110 | 2185 | 2185 | 2185 | 2185 | 3420 |
| 460 | 20250102 | 112300 | 1541940410 | 2180 | 2170 | 2180 | 2170 | 7574 |
| 461 | 20250102 | 112200 | 1525483120 | 2170 | 2170 | 2170 | 2165 | 300 |
| 462 | 20250102 | 112100 | 1524832520 | 2170 | 2170 | 2170 | 2165 | 602 |
| 463 | 20250102 | 112000 | 1523528860 | 2170 | 2175 | 2175 | 2165 | 6568 |
| 464 | 20250102 | 111900 | 1509261015 | 2175 | 2180 | 2180 | 2175 | 551 |
| 465 | 20250102 | 111800 | 1508062090 | 2180 | 2175 | 2180 | 2175 | 962 |
| 466 | 20250102 | 111700 | 1505964950 | 2175 | 2180 | 2180 | 2170 | 2364 |
| 467 | 20250102 | 111600 | 1500822535 | 2180 | 2180 | 2180 | 2175 | 5783 |
| 468 | 20250102 | 111500 | 1488227590 | 2185 | 2170 | 2185 | 2165 | 1537 |
| 469 | 20250102 | 111400 | 1484884870 | 2165 | 2175 | 2175 | 2165 | 5824 |
| 470 | 20250102 | 111300 | 1472258730 | 2175 | 2175 | 2180 | 2175 | 1946 |
| 471 | 20250102 | 111200 | 1468024515 | 2175 | 2180 | 2185 | 2175 | 2791 |
| 472 | 20250102 | 111100 | 1461949320 | 2180 | 2185 | 2185 | 2175 | 3984 |
| 473 | 20250102 | 111000 | 1453266020 | 2190 | 2190 | 2190 | 2190 | 11 |
| 474 | 20250102 | 110900 | 1453241930 | 2190 | 2185 | 2190 | 2185 | 581 |
| 475 | 20250102 | 110800 | 1451972415 | 2185 | 2190 | 2190 | 2185 | 1147 |
| 476 | 20250102 | 110700 | 1449465030 | 2180 | 2190 | 2190 | 2180 | 1527 |
| 477 | 20250102 | 110600 | 1446128550 | 2190 | 2185 | 2190 | 2185 | 949 |
| 478 | 20250102 | 110500 | 1444051785 | 2185 | 2190 | 2190 | 2185 | 3081 |
| 479 | 20250102 | 110400 | 1437318805 | 2190 | 2190 | 2190 | 2185 | 3952 |
| 480 | 20250102 | 110300 | 1428664045 | 2190 | 2185 | 2190 | 2185 | 263 |
| 481 | 20250102 | 110200 | 1428088920 | 2190 | 2190 | 2190 | 2185 | 1567 |
| 482 | 20250102 | 110100 | 1424657690 | 2190 | 2180 | 2190 | 2180 | 4111 |
| 483 | 20250102 | 110000 | 1415675155 | 2185 | 2190 | 2190 | 2185 | 4200 |
| 484 | 20250102 | 105900 | 1406480260 | 2185 | 2195 | 2195 | 2185 | 15043 |
| 485 | 20250102 | 105800 | 1373521655 | 2200 | 2210 | 2210 | 2200 | 6267 |
| 486 | 20250102 | 105700 | 1359723170 | 2210 | 2220 | 2220 | 2210 | 4687 |
| 487 | 20250102 | 105600 | 1349345540 | 2220 | 2210 | 2220 | 2205 | 6275 |
| 488 | 20250102 | 105500 | 1335485540 | 2205 | 2215 | 2215 | 2200 | 5758 |
| 489 | 20250102 | 105400 | 1322784795 | 2215 | 2215 | 2220 | 2215 | 2780 |
| 490 | 20250102 | 105300 | 1316626095 | 2220 | 2235 | 2235 | 2215 | 8764 |
| 491 | 20250102 | 105200 | 1297094190 | 2235 | 2240 | 2250 | 2235 | 11043 |
| 492 | 20250102 | 105100 | 1272325690 | 2240 | 2230 | 2245 | 2225 | 3642 |
| 493 | 20250102 | 105000 | 1264156000 | 2230 | 2230 | 2230 | 2220 | 3267 |
| 494 | 20250102 | 104900 | 1256887260 | 2230 | 2225 | 2240 | 2225 | 2373 |
| 495 | 20250102 | 104800 | 1251595000 | 2235 | 2240 | 2250 | 2230 | 6907 |
| 496 | 20250102 | 104700 | 1236122520 | 2240 | 2240 | 2250 | 2235 | 12658 |
| 497 | 20250102 | 104600 | 1207721475 | 2240 | 2235 | 2240 | 2230 | 4115 |
| 498 | 20250102 | 104500 | 1198507565 | 2235 | 2240 | 2245 | 2230 | 21895 |
| 499 | 20250102 | 104400 | 1149548310 | 2235 | 2230 | 2245 | 2230 | 10385 |
| 500 | 20250102 | 104300 | 1126289885 | 2230 | 2240 | 2240 | 2230 | 18523 |
| 501 | 20250102 | 104200 | 1084934075 | 2240 | 2210 | 2240 | 2210 | 22024 |
| 502 | 20250102 | 104100 | 1035881225 | 2210 | 2195 | 2210 | 2190 | 23280 |
| 503 | 20250102 | 104000 | 984576305 | 2195 | 2180 | 2200 | 2180 | 5345 |
| 504 | 20250102 | 103900 | 972859805 | 2180 | 2180 | 2185 | 2175 | 3372 |
| 505 | 20250102 | 103800 | 965506125 | 2180 | 2180 | 2185 | 2175 | 6158 |
| 506 | 20250102 | 103700 | 952081185 | 2180 | 2180 | 2185 | 2180 | 1307 |
| 507 | 20250102 | 103600 | 949231910 | 2180 | 2175 | 2185 | 2175 | 3339 |
| 508 | 20250102 | 103500 | 941968450 | 2170 | 2175 | 2180 | 2170 | 3539 |
| 509 | 20250102 | 103400 | 934274090 | 2175 | 2185 | 2190 | 2175 | 9166 |
| 510 | 20250102 | 103300 | 914297435 | 2185 | 2185 | 2190 | 2180 | 6131 |
| 511 | 20250102 | 103200 | 900904060 | 2185 | 2180 | 2185 | 2180 | 3848 |
| 512 | 20250102 | 103100 | 892514335 | 2180 | 2180 | 2180 | 2175 | 2128 |
| 513 | 20250102 | 103000 | 887879715 | 2180 | 2185 | 2185 | 2175 | 3818 |
| 514 | 20250102 | 102900 | 879558955 | 2185 | 2205 | 2205 | 2185 | 4877 |
| 515 | 20250102 | 102800 | 868870785 | 2200 | 2190 | 2200 | 2180 | 13984 |
| 516 | 20250102 | 102700 | 838201295 | 2185 | 2190 | 2190 | 2185 | 8299 |
| 517 | 20250102 | 102600 | 820036655 | 2190 | 2190 | 2190 | 2185 | 1796 |
| 518 | 20250102 | 102500 | 816104265 | 2185 | 2200 | 2200 | 2185 | 8148 |
| 519 | 20250102 | 102400 | 798248590 | 2195 | 2195 | 2195 | 2195 | 3259 |
| 520 | 20250102 | 102300 | 791095085 | 2195 | 2195 | 2195 | 2195 | 3188 |
| 521 | 20250102 | 102200 | 784097425 | 2195 | 2190 | 2195 | 2190 | 13816 |
| 522 | 20250102 | 102100 | 753777580 | 2190 | 2185 | 2190 | 2185 | 6699 |
| 523 | 20250102 | 102000 | 739134790 | 2185 | 2185 | 2190 | 2180 | 8083 |
| 524 | 20250102 | 101900 | 721469725 | 2190 | 2190 | 2190 | 2185 | 6795 |
| 525 | 20250102 | 101800 | 706590740 | 2195 | 2195 | 2195 | 2195 | 438 |
| 526 | 20250102 | 101700 | 705629330 | 2195 | 2200 | 2200 | 2190 | 7018 |
| 527 | 20250102 | 101600 | 690199440 | 2190 | 2175 | 2195 | 2175 | 12834 |
| 528 | 20250102 | 101500 | 662140800 | 2175 | 2180 | 2180 | 2170 | 3310 |
| 529 | 20250102 | 101400 | 654931720 | 2180 | 2165 | 2180 | 2165 | 8327 |
| 530 | 20250102 | 101300 | 636854940 | 2160 | 2160 | 2165 | 2160 | 1403 |
| 531 | 20250102 | 101200 | 633819135 | 2160 | 2165 | 2165 | 2155 | 1540 |
| 532 | 20250102 | 101100 | 630491520 | 2165 | 2155 | 2165 | 2150 | 11948 |
| 533 | 20250102 | 101000 | 604757330 | 2155 | 2170 | 2170 | 2150 | 12898 |
| 534 | 20250102 | 100900 | 576896565 | 2170 | 2175 | 2175 | 2170 | 8297 |
| 535 | 20250102 | 100800 | 558868240 | 2175 | 2170 | 2185 | 2160 | 16507 |
| 536 | 20250102 | 100700 | 523100355 | 2170 | 2175 | 2175 | 2165 | 19499 |
| 537 | 20250102 | 100600 | 480821780 | 2175 | 2175 | 2180 | 2160 | 11027 |
| 538 | 20250102 | 100500 | 456901830 | 2175 | 2190 | 2195 | 2175 | 14737 |
| 539 | 20250102 | 100400 | 424675320 | 2195 | 2185 | 2200 | 2185 | 6362 |
| 540 | 20250102 | 100300 | 410731520 | 2185 | 2210 | 2230 | 2180 | 33557 |
| 541 | 20250102 | 100200 | 336941655 | 2210 | 2205 | 2220 | 2185 | 28205 |
| 542 | 20250102 | 100100 | 274942525 | 2210 | 2195 | 2230 | 2180 | 37377 |
| 543 | 20250102 | 100000 | 192824705 | 2185 | 2255 | 2260 | 2180 | 86127 |