34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 190400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 53222 |
| 3 | 20250103 | 190300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20250103 | 190200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20250103 | 190100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20250103 | 190000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20250103 | 185900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20250103 | 185800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20250103 | 185700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20250103 | 185600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20250103 | 185500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20250103 | 185400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20250103 | 185300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20250103 | 185200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20250103 | 185100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20250103 | 185000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20250103 | 184900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20250103 | 184800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20250103 | 184700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20250103 | 184600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20250103 | 184500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20250103 | 184400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20250103 | 184300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20250103 | 184200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20250103 | 184100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20250103 | 184000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20250103 | 183900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20250103 | 183800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20250103 | 183700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20250103 | 183600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20250103 | 183500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20250103 | 183400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 53222 |
| 33 | 20250103 | 183300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20250103 | 183200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20250103 | 183100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20250103 | 183000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20250103 | 182900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20250103 | 182800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20250103 | 182700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20250103 | 182600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20250103 | 182500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20250103 | 182400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20250103 | 182300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20250103 | 182200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20250103 | 182100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20250103 | 182000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20250103 | 181900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20250103 | 181800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20250103 | 181700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20250103 | 181600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20250103 | 181500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20250103 | 181400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20250103 | 181300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20250103 | 181200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20250103 | 181100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20250103 | 181000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20250103 | 180900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20250103 | 180800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20250103 | 180700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20250103 | 180600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20250103 | 180500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20250103 | 180400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 53222 |
| 63 | 20250103 | 180300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20250103 | 180200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20250103 | 180100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20250103 | 180000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20250103 | 175900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20250103 | 175800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20250103 | 175700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20250103 | 175600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20250103 | 175500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20250103 | 175400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20250103 | 175300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20250103 | 175200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20250103 | 175100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20250103 | 175000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20250103 | 174900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20250103 | 174800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20250103 | 174700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20250103 | 174600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20250103 | 174500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20250103 | 174400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20250103 | 174300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20250103 | 174200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20250103 | 174100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20250103 | 174000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20250103 | 173900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20250103 | 173800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20250103 | 173700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20250103 | 173600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20250103 | 173500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20250103 | 173400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 53222 |
| 93 | 20250103 | 173300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20250103 | 173200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20250103 | 173100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20250103 | 173000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20250103 | 172900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20250103 | 172800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20250103 | 172700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20250103 | 172600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20250103 | 172500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20250103 | 172400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20250103 | 172300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20250103 | 172200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20250103 | 172100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20250103 | 172000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20250103 | 171900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20250103 | 171800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20250103 | 171700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20250103 | 171600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20250103 | 171500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20250103 | 171400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20250103 | 171300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20250103 | 171200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20250103 | 171100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20250103 | 171000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20250103 | 170900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20250103 | 170800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20250103 | 170700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20250103 | 170600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20250103 | 170500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20250103 | 170400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 53222 |
| 123 | 20250103 | 170300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20250103 | 170200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20250103 | 170100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20250103 | 170000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20250103 | 165900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20250103 | 165800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20250103 | 165700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20250103 | 165600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20250103 | 165500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20250103 | 165400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20250103 | 165300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20250103 | 165200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20250103 | 165100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20250103 | 165000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20250103 | 164900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20250103 | 164800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20250103 | 164700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20250103 | 164600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20250103 | 164500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20250103 | 164400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20250103 | 164300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20250103 | 164200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20250103 | 164100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20250103 | 164000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20250103 | 163900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20250103 | 163800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20250103 | 163700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20250103 | 163600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20250103 | 163500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20250103 | 163400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 53222 |
| 153 | 20250103 | 163300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20250103 | 163200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20250103 | 163100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20250103 | 163000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20250103 | 162900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20250103 | 162800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20250103 | 162700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20250103 | 162600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20250103 | 162500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20250103 | 162400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20250103 | 162300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20250103 | 162200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20250103 | 162100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20250103 | 162000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20250103 | 161900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20250103 | 161800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20250103 | 161700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20250103 | 161600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20250103 | 161500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20250103 | 161400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20250103 | 161300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20250103 | 161200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20250103 | 161100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20250103 | 161000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20250103 | 160900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20250103 | 160800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20250103 | 160700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20250103 | 160600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20250103 | 160500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20250103 | 160400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 53222 |
| 183 | 20250103 | 160300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20250103 | 160200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20250103 | 160100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20250103 | 160000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20250103 | 155900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20250103 | 155800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20250103 | 155700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20250103 | 155600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20250103 | 155500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20250103 | 155400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20250103 | 155300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20250103 | 155200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20250103 | 155100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20250103 | 155000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20250103 | 154900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20250103 | 154800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20250103 | 154700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20250103 | 154600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20250103 | 154500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20250103 | 154400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20250103 | 154300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20250103 | 154200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20250103 | 154100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20250103 | 154000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20250103 | 153900 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20250103 | 153800 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20250103 | 153700 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20250103 | 153600 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20250103 | 153500 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20250103 | 153400 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 53222 |
| 213 | 20250103 | 153300 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20250103 | 153200 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20250103 | 153100 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20250103 | 153000 | 227851335700 | 34550 | 34550 | 34550 | 34550 | 53222 |
| 217 | 20250103 | 152900 | 226012515600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 218 | 20250103 | 152800 | 226012515600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 219 | 20250103 | 152700 | 226012515600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 220 | 20250103 | 152600 | 226012515600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 221 | 20250103 | 152500 | 226012515600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 222 | 20250103 | 152400 | 226012515600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 223 | 20250103 | 152300 | 226012515600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 224 | 20250103 | 152200 | 226012515600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 225 | 20250103 | 152100 | 226012515600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 226 | 20250103 | 152000 | 226012515600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 227 | 20250103 | 151900 | 226012515600 | 34650 | 34750 | 34800 | 34550 | 40347 |
| 228 | 20250103 | 151800 | 224612958050 | 34750 | 34800 | 34850 | 34650 | 29036 |
| 229 | 20250103 | 151700 | 223604310850 | 34800 | 34850 | 34900 | 34800 | 8615 |
| 230 | 20250103 | 151600 | 223304202100 | 34850 | 34800 | 34900 | 34700 | 17982 |
| 231 | 20250103 | 151500 | 222678569450 | 34800 | 34900 | 35000 | 34800 | 20517 |
| 232 | 20250103 | 151400 | 221962709700 | 34900 | 35050 | 35100 | 34850 | 25403 |
| 233 | 20250103 | 151300 | 221073864150 | 35050 | 35150 | 35150 | 35050 | 7668 |
| 234 | 20250103 | 151200 | 220804621550 | 35100 | 35150 | 35200 | 35100 | 8688 |
| 235 | 20250103 | 151100 | 220499359550 | 35150 | 35250 | 35250 | 35050 | 9437 |
| 236 | 20250103 | 151000 | 220167628500 | 35250 | 35150 | 35250 | 35100 | 5681 |
| 237 | 20250103 | 150900 | 219967817300 | 35100 | 35250 | 35250 | 35050 | 7932 |
| 238 | 20250103 | 150800 | 219689065150 | 35200 | 35050 | 35350 | 35000 | 43101 |
| 239 | 20250103 | 150700 | 218172169400 | 35000 | 35100 | 35100 | 34950 | 9320 |
| 240 | 20250103 | 150600 | 217845716400 | 35100 | 35000 | 35150 | 34900 | 15216 |
| 241 | 20250103 | 150500 | 217312262250 | 35000 | 34850 | 35000 | 34750 | 31176 |
| 242 | 20250103 | 150400 | 216225712750 | 34850 | 34900 | 35000 | 34850 | 15143 |
| 243 | 20250103 | 150300 | 215697234150 | 35000 | 34950 | 35000 | 34900 | 7419 |
| 244 | 20250103 | 150200 | 215437966100 | 34900 | 35000 | 35050 | 34900 | 11467 |
| 245 | 20250103 | 150100 | 215036882700 | 35050 | 35150 | 35150 | 35000 | 6445 |
| 246 | 20250103 | 150000 | 214810869600 | 35150 | 35000 | 35150 | 34900 | 21364 |
| 247 | 20250103 | 145900 | 214062598350 | 34950 | 35000 | 35050 | 34950 | 5337 |
| 248 | 20250103 | 145800 | 213875960850 | 35000 | 35000 | 35050 | 34950 | 10308 |
| 249 | 20250103 | 145700 | 213515307600 | 35050 | 35050 | 35100 | 35000 | 7748 |
| 250 | 20250103 | 145600 | 213244022850 | 35100 | 35250 | 35250 | 35000 | 7240 |
| 251 | 20250103 | 145500 | 212989907600 | 35150 | 35100 | 35250 | 35000 | 11401 |
| 252 | 20250103 | 145400 | 212589773400 | 35100 | 35100 | 35150 | 35050 | 5156 |
| 253 | 20250103 | 145300 | 212408894050 | 35050 | 35150 | 35200 | 35050 | 4956 |
| 254 | 20250103 | 145200 | 212234813450 | 35150 | 35050 | 35150 | 35000 | 7714 |
| 255 | 20250103 | 145100 | 211964435900 | 35050 | 35200 | 35250 | 35000 | 14067 |
| 256 | 20250103 | 145000 | 211470728350 | 35200 | 35400 | 35500 | 35150 | 38964 |
| 257 | 20250103 | 144900 | 210093028150 | 35350 | 35250 | 35400 | 35100 | 30894 |
| 258 | 20250103 | 144800 | 209003427400 | 35200 | 35000 | 35250 | 35000 | 10948 |
| 259 | 20250103 | 144700 | 208618418950 | 35050 | 35050 | 35100 | 35000 | 5837 |
| 260 | 20250103 | 144600 | 208413827050 | 35100 | 34850 | 35100 | 34800 | 9092 |
| 261 | 20250103 | 144500 | 208095463950 | 34850 | 34950 | 34950 | 34750 | 11094 |
| 262 | 20250103 | 144400 | 207708871250 | 34950 | 34950 | 35000 | 34900 | 5747 |
| 263 | 20250103 | 144300 | 207508030500 | 34950 | 34900 | 35000 | 34900 | 5066 |
| 264 | 20250103 | 144200 | 207330950600 | 34900 | 34850 | 34950 | 34750 | 15312 |
| 265 | 20250103 | 144100 | 206797470500 | 34850 | 34950 | 35050 | 34850 | 11055 |
| 266 | 20250103 | 144000 | 206410945700 | 35000 | 35250 | 35350 | 34950 | 23003 |
| 267 | 20250103 | 143900 | 205600679450 | 35300 | 35050 | 35300 | 35000 | 19199 |
| 268 | 20250103 | 143800 | 204925289900 | 35050 | 34950 | 35100 | 34950 | 9247 |
| 269 | 20250103 | 143700 | 204601373100 | 35000 | 35050 | 35050 | 34950 | 5975 |
| 270 | 20250103 | 143600 | 204392230900 | 35050 | 34950 | 35100 | 34900 | 9756 |
| 271 | 20250103 | 143500 | 204050797400 | 34900 | 34800 | 34950 | 34750 | 9634 |
| 272 | 20250103 | 143400 | 203715459000 | 34800 | 34900 | 34950 | 34800 | 10815 |
| 273 | 20250103 | 143300 | 203338828550 | 34850 | 34850 | 35000 | 34850 | 14879 |
| 274 | 20250103 | 143200 | 202819652550 | 34900 | 34900 | 34950 | 34850 | 16220 |
| 275 | 20250103 | 143100 | 202254072850 | 34900 | 35150 | 35150 | 34900 | 15944 |
| 276 | 20250103 | 143000 | 201695756250 | 35150 | 35300 | 35350 | 35100 | 27235 |
| 277 | 20250103 | 142900 | 200736246600 | 35250 | 35100 | 35250 | 35050 | 23859 |
| 278 | 20250103 | 142800 | 199897921100 | 35100 | 34900 | 35100 | 34700 | 32179 |
| 279 | 20250103 | 142700 | 198774197950 | 34800 | 34900 | 35000 | 34750 | 35407 |
| 280 | 20250103 | 142600 | 197538337950 | 34850 | 34650 | 34900 | 34600 | 23835 |
| 281 | 20250103 | 142500 | 196708789300 | 34650 | 34800 | 34900 | 34600 | 34179 |
| 282 | 20250103 | 142400 | 195522414650 | 34800 | 35000 | 35050 | 34750 | 38039 |
| 283 | 20250103 | 142300 | 194196182100 | 35000 | 35200 | 35200 | 35000 | 13855 |
| 284 | 20250103 | 142200 | 193710548600 | 35200 | 35050 | 35200 | 35000 | 15943 |
| 285 | 20250103 | 142100 | 193151168800 | 35000 | 35200 | 35350 | 34950 | 50853 |
| 286 | 20250103 | 142000 | 191364219150 | 35250 | 35200 | 35300 | 35200 | 17543 |
| 287 | 20250103 | 141900 | 190746330150 | 35200 | 35250 | 35300 | 35200 | 21612 |
| 288 | 20250103 | 141800 | 189984285350 | 35250 | 35400 | 35500 | 35200 | 44885 |
| 289 | 20250103 | 141700 | 188399302000 | 35450 | 35250 | 35550 | 35250 | 62861 |
| 290 | 20250103 | 141600 | 186172481400 | 35300 | 35350 | 35450 | 35250 | 40434 |
| 291 | 20250103 | 141500 | 184742626850 | 35400 | 35200 | 35450 | 35200 | 60532 |
| 292 | 20250103 | 141400 | 182603289400 | 35250 | 35100 | 35450 | 35050 | 72596 |
| 293 | 20250103 | 141300 | 180043994150 | 35150 | 34900 | 35200 | 34900 | 96330 |
| 294 | 20250103 | 141200 | 176667672950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 295 | 20250103 | 141100 | 176667672950 | 34950 | 34900 | 34950 | 34850 | 31060 |
| 296 | 20250103 | 141000 | 175582681150 | 34900 | 34750 | 34900 | 34700 | 38601 |
| 297 | 20250103 | 140900 | 174238905050 | 34750 | 34500 | 34750 | 34450 | 18454 |
| 298 | 20250103 | 140800 | 173600527700 | 34500 | 34600 | 34700 | 34450 | 23952 |
| 299 | 20250103 | 140700 | 172772309100 | 34600 | 34350 | 34650 | 34300 | 19617 |
| 300 | 20250103 | 140600 | 172096460550 | 34350 | 34500 | 34550 | 34350 | 21077 |
| 301 | 20250103 | 140500 | 171371052350 | 34550 | 34750 | 34750 | 34400 | 38587 |
| 302 | 20250103 | 140400 | 170037031850 | 34750 | 34750 | 34850 | 34650 | 36447 |
| 303 | 20250103 | 140300 | 168770025850 | 34800 | 34700 | 34800 | 34600 | 28335 |
| 304 | 20250103 | 140200 | 167786953100 | 34700 | 34700 | 34700 | 34500 | 28594 |
| 305 | 20250103 | 140100 | 166796757550 | 34700 | 34600 | 34800 | 34550 | 71296 |
| 306 | 20250103 | 140000 | 164322841800 | 34650 | 34300 | 34650 | 34250 | 34689 |
| 307 | 20250103 | 135900 | 163127820950 | 34300 | 34400 | 34500 | 34300 | 25779 |
| 308 | 20250103 | 135800 | 162240523650 | 34400 | 34300 | 34450 | 34300 | 14888 |
| 309 | 20250103 | 135700 | 161728820400 | 34300 | 34400 | 34500 | 34300 | 33479 |
| 310 | 20250103 | 135600 | 160576649500 | 34500 | 33850 | 34600 | 33800 | 99994 |
| 311 | 20250103 | 135500 | 157137337200 | 33800 | 33900 | 33950 | 33800 | 6125 |
| 312 | 20250103 | 135400 | 156929973800 | 33950 | 33900 | 33950 | 33900 | 1863 |
| 313 | 20250103 | 135300 | 156866768000 | 33900 | 33900 | 33950 | 33800 | 10889 |
| 314 | 20250103 | 135200 | 156498173650 | 33900 | 34000 | 34050 | 33900 | 6612 |
| 315 | 20250103 | 135100 | 156273638550 | 34000 | 33950 | 34050 | 33900 | 7429 |
| 316 | 20250103 | 135000 | 156021342300 | 33900 | 34200 | 34200 | 33900 | 23184 |
| 317 | 20250103 | 134900 | 155232057200 | 34200 | 34000 | 34250 | 33950 | 40905 |
| 318 | 20250103 | 134800 | 153836812650 | 34000 | 33850 | 34000 | 33800 | 12283 |
| 319 | 20250103 | 134700 | 153420555600 | 33900 | 33900 | 33950 | 33800 | 6515 |
| 320 | 20250103 | 134600 | 153199851450 | 33900 | 33750 | 33950 | 33700 | 18501 |
| 321 | 20250103 | 134500 | 152573287700 | 33750 | 33600 | 33800 | 33550 | 8588 |
| 322 | 20250103 | 134400 | 152283796550 | 33600 | 33650 | 33700 | 33600 | 6944 |
| 323 | 20250103 | 134300 | 152050333200 | 33650 | 33700 | 33700 | 33600 | 5380 |
| 324 | 20250103 | 134200 | 151869366500 | 33700 | 33600 | 33800 | 33550 | 15119 |
| 325 | 20250103 | 134100 | 151360141700 | 33550 | 33500 | 33550 | 33450 | 6557 |
| 326 | 20250103 | 134000 | 151140414150 | 33400 | 33550 | 33550 | 33400 | 9005 |
| 327 | 20250103 | 133900 | 150838984150 | 33550 | 33550 | 33600 | 33400 | 15588 |
| 328 | 20250103 | 133800 | 150317353100 | 33600 | 33550 | 33600 | 33450 | 17286 |
| 329 | 20250103 | 133700 | 149738072250 | 33550 | 33650 | 33650 | 33400 | 33575 |
| 330 | 20250103 | 133600 | 148613672500 | 33600 | 33850 | 33900 | 33600 | 10396 |
| 331 | 20250103 | 133500 | 148263253550 | 33800 | 33800 | 33850 | 33700 | 10989 |
| 332 | 20250103 | 133400 | 147892455200 | 33800 | 33850 | 34000 | 33800 | 6520 |
| 333 | 20250103 | 133300 | 147671634350 | 33800 | 33850 | 33900 | 33750 | 10461 |
| 334 | 20250103 | 133200 | 147318121500 | 33900 | 34100 | 34100 | 33800 | 18210 |
| 335 | 20250103 | 133100 | 146700824950 | 34050 | 34150 | 34200 | 33950 | 23383 |
| 336 | 20250103 | 133000 | 145903572150 | 34150 | 33750 | 34150 | 33750 | 30227 |
| 337 | 20250103 | 132900 | 144875159700 | 33800 | 33750 | 33900 | 33550 | 32497 |
| 338 | 20250103 | 132800 | 143781023750 | 33800 | 33900 | 33900 | 33750 | 12014 |
| 339 | 20250103 | 132700 | 143374591200 | 33850 | 33850 | 33900 | 33750 | 12211 |
| 340 | 20250103 | 132600 | 142961773850 | 33850 | 34000 | 34000 | 33850 | 10446 |
| 341 | 20250103 | 132500 | 142607574750 | 34000 | 34000 | 34100 | 33850 | 14236 |
| 342 | 20250103 | 132400 | 142124097100 | 33950 | 34050 | 34100 | 33850 | 31979 |
| 343 | 20250103 | 132300 | 141036843600 | 34050 | 33800 | 34050 | 33700 | 22201 |
| 344 | 20250103 | 132200 | 140283490200 | 33800 | 33700 | 33850 | 33650 | 28018 |
| 345 | 20250103 | 132100 | 139337497950 | 33700 | 34000 | 34050 | 33650 | 47788 |
| 346 | 20250103 | 132000 | 137721677400 | 34000 | 34300 | 34350 | 33900 | 47144 |
| 347 | 20250103 | 131900 | 136117080750 | 34300 | 34450 | 34450 | 34300 | 8624 |
| 348 | 20250103 | 131800 | 135820634400 | 34450 | 34250 | 34500 | 34100 | 43947 |
| 349 | 20250103 | 131700 | 134314995400 | 34200 | 34300 | 34350 | 34200 | 15693 |
| 350 | 20250103 | 131600 | 133776758900 | 34350 | 34150 | 34450 | 34100 | 43790 |
| 351 | 20250103 | 131500 | 132275290550 | 34200 | 34450 | 34600 | 34100 | 76196 |
| 352 | 20250103 | 131400 | 129659666400 | 34450 | 34700 | 34750 | 34450 | 55495 |
| 353 | 20250103 | 131300 | 127736644800 | 34750 | 34250 | 34750 | 34200 | 83227 |
| 354 | 20250103 | 131200 | 124863478100 | 34200 | 34250 | 34250 | 34100 | 21461 |
| 355 | 20250103 | 131100 | 124129981450 | 34250 | 34350 | 34400 | 34000 | 42483 |
| 356 | 20250103 | 131000 | 122680197300 | 34200 | 34400 | 34450 | 34200 | 62515 |
| 357 | 20250103 | 130900 | 120536051350 | 34450 | 33850 | 34500 | 33800 | 115659 |
| 358 | 20250103 | 130800 | 116580664150 | 33850 | 33600 | 33850 | 33600 | 39446 |
| 359 | 20250103 | 130700 | 115249616750 | 33600 | 33550 | 33800 | 33500 | 45125 |
| 360 | 20250103 | 130600 | 113730575650 | 33500 | 33600 | 33700 | 33450 | 51149 |
| 361 | 20250103 | 130500 | 112011590700 | 33550 | 33450 | 33650 | 33400 | 70142 |
| 362 | 20250103 | 130400 | 109660160000 | 33450 | 33000 | 33500 | 33000 | 85428 |
| 363 | 20250103 | 130300 | 106815430000 | 33050 | 32950 | 33150 | 32900 | 25010 |
| 364 | 20250103 | 130200 | 105988433750 | 32950 | 32750 | 33150 | 32750 | 50856 |
| 365 | 20250103 | 130100 | 104310098800 | 32750 | 32850 | 32900 | 32700 | 15534 |
| 366 | 20250103 | 130000 | 103800521550 | 32850 | 32900 | 32950 | 32700 | 33877 |
| 367 | 20250103 | 125900 | 102687079900 | 32900 | 32650 | 32900 | 32600 | 40360 |
| 368 | 20250103 | 125800 | 101365024400 | 32650 | 32450 | 32650 | 32450 | 16774 |
| 369 | 20250103 | 125700 | 100819058550 | 32450 | 32350 | 32500 | 32350 | 5962 |
| 370 | 20250103 | 125600 | 100625788000 | 32350 | 32400 | 32400 | 32300 | 1841 |
| 371 | 20250103 | 125500 | 100566219350 | 32350 | 32300 | 32400 | 32250 | 7145 |
| 372 | 20250103 | 125400 | 100335283850 | 32300 | 32300 | 32300 | 32250 | 867 |
| 373 | 20250103 | 125300 | 100307310100 | 32300 | 32250 | 32300 | 32250 | 1108 |
| 374 | 20250103 | 125200 | 100271532450 | 32300 | 32250 | 32300 | 32250 | 493 |
| 375 | 20250103 | 125100 | 100255629450 | 32250 | 32250 | 32300 | 32250 | 1777 |
| 376 | 20250103 | 125000 | 100198320800 | 32250 | 32250 | 32300 | 32250 | 889 |
| 377 | 20250103 | 124900 | 100169619000 | 32250 | 32200 | 32300 | 32200 | 1379 |
| 378 | 20250103 | 124800 | 100125122000 | 32200 | 32250 | 32300 | 32200 | 1490 |
| 379 | 20250103 | 124700 | 100077095400 | 32250 | 32300 | 32350 | 32250 | 1768 |
| 380 | 20250103 | 124600 | 100020016150 | 32300 | 32300 | 32300 | 32200 | 2828 |
| 381 | 20250103 | 124500 | 99928728400 | 32300 | 32350 | 32350 | 32250 | 5250 |
| 382 | 20250103 | 124400 | 99759199350 | 32350 | 32400 | 32400 | 32300 | 2390 |
| 383 | 20250103 | 124300 | 99681882000 | 32350 | 32450 | 32450 | 32350 | 2106 |
| 384 | 20250103 | 124200 | 99613641300 | 32450 | 32300 | 32450 | 32250 | 5589 |
| 385 | 20250103 | 124100 | 99432685200 | 32300 | 32400 | 32450 | 32300 | 8231 |
| 386 | 20250103 | 124000 | 99166196850 | 32400 | 32400 | 32400 | 32350 | 4155 |
| 387 | 20250103 | 123900 | 99031622150 | 32350 | 32300 | 32350 | 32250 | 3459 |
| 388 | 20250103 | 123800 | 98919829700 | 32350 | 32250 | 32350 | 32200 | 3630 |
| 389 | 20250103 | 123700 | 98802700200 | 32200 | 32150 | 32200 | 32150 | 1642 |
| 390 | 20250103 | 123600 | 98749860500 | 32150 | 32200 | 32250 | 32100 | 7355 |
| 391 | 20250103 | 123500 | 98513208650 | 32200 | 32200 | 32250 | 32200 | 3872 |
| 392 | 20250103 | 123400 | 98388462850 | 32200 | 32300 | 32350 | 32200 | 4558 |
| 393 | 20250103 | 123300 | 98241414750 | 32350 | 32300 | 32350 | 32300 | 3545 |
| 394 | 20250103 | 123200 | 98126841100 | 32300 | 32300 | 32350 | 32300 | 2995 |
| 395 | 20250103 | 123100 | 98030084000 | 32300 | 32500 | 32500 | 32300 | 10143 |
| 396 | 20250103 | 123000 | 97701144600 | 32500 | 32550 | 32600 | 32500 | 12267 |
| 397 | 20250103 | 122900 | 97301888350 | 32500 | 32300 | 32550 | 32300 | 15199 |
| 398 | 20250103 | 122800 | 96809012050 | 32300 | 32350 | 32350 | 32250 | 5661 |
| 399 | 20250103 | 122700 | 96626088050 | 32350 | 32200 | 32450 | 32200 | 12677 |
| 400 | 20250103 | 122600 | 96216426350 | 32250 | 32200 | 32300 | 32200 | 7561 |
| 401 | 20250103 | 122500 | 95972560050 | 32250 | 32300 | 32300 | 32200 | 4811 |
| 402 | 20250103 | 122400 | 95817385350 | 32250 | 32250 | 32300 | 32200 | 8946 |
| 403 | 20250103 | 122300 | 95528840600 | 32250 | 32150 | 32250 | 32100 | 8114 |
| 404 | 20250103 | 122200 | 95267643250 | 32150 | 32150 | 32150 | 32100 | 3532 |
| 405 | 20250103 | 122100 | 95154140950 | 32100 | 32050 | 32150 | 32000 | 11001 |
| 406 | 20250103 | 122000 | 94801590850 | 32050 | 32050 | 32100 | 32000 | 3877 |
| 407 | 20250103 | 121900 | 94677331400 | 32050 | 32050 | 32100 | 32000 | 3026 |
| 408 | 20250103 | 121800 | 94580294350 | 32050 | 32100 | 32150 | 32000 | 3128 |
| 409 | 20250103 | 121700 | 94480050700 | 32100 | 32050 | 32100 | 32000 | 8086 |
| 410 | 20250103 | 121600 | 94220833350 | 32050 | 31900 | 32050 | 31900 | 10109 |
| 411 | 20250103 | 121500 | 93897453000 | 31900 | 31800 | 31900 | 31800 | 2098 |
| 412 | 20250103 | 121400 | 93830640100 | 31800 | 31800 | 31850 | 31800 | 1562 |
| 413 | 20250103 | 121300 | 93780965950 | 31850 | 31850 | 31850 | 31800 | 320 |
| 414 | 20250103 | 121200 | 93770784950 | 31800 | 31800 | 31850 | 31800 | 610 |
| 415 | 20250103 | 121100 | 93751383700 | 31800 | 31800 | 31850 | 31800 | 793 |
| 416 | 20250103 | 121000 | 93726139750 | 31800 | 31850 | 31850 | 31800 | 238 |
| 417 | 20250103 | 120900 | 93718570900 | 31850 | 31850 | 31850 | 31800 | 583 |
| 418 | 20250103 | 120800 | 93700007350 | 31850 | 31900 | 31900 | 31850 | 329 |
| 419 | 20250103 | 120700 | 93689523650 | 31850 | 31850 | 31850 | 31800 | 1378 |
| 420 | 20250103 | 120600 | 93645637650 | 31850 | 31800 | 31850 | 31750 | 1123 |
| 421 | 20250103 | 120500 | 93609928700 | 31800 | 31700 | 31800 | 31700 | 737 |
| 422 | 20250103 | 120400 | 93586540850 | 31700 | 31700 | 31750 | 31700 | 646 |
| 423 | 20250103 | 120300 | 93566051550 | 31700 | 31800 | 31800 | 31700 | 1871 |
| 424 | 20250103 | 120200 | 93506681550 | 31850 | 31900 | 31900 | 31800 | 4794 |
| 425 | 20250103 | 120100 | 93354073150 | 31900 | 31850 | 31900 | 31800 | 1360 |
| 426 | 20250103 | 120000 | 93310754300 | 31850 | 31800 | 31850 | 31800 | 577 |
| 427 | 20250103 | 115900 | 93292405300 | 31750 | 31800 | 31800 | 31750 | 576 |
| 428 | 20250103 | 115800 | 93274097150 | 31800 | 31750 | 31800 | 31750 | 612 |
| 429 | 20250103 | 115700 | 93254652100 | 31750 | 31800 | 31800 | 31750 | 1349 |
| 430 | 20250103 | 115600 | 93211769250 | 31850 | 31700 | 31850 | 31700 | 1890 |
| 431 | 20250103 | 115500 | 93151600300 | 31750 | 31750 | 31800 | 31750 | 1518 |
| 432 | 20250103 | 115400 | 93103394700 | 31750 | 31850 | 31850 | 31750 | 891 |
| 433 | 20250103 | 115300 | 93075063200 | 31850 | 31850 | 31850 | 31800 | 532 |
| 434 | 20250103 | 115200 | 93058137500 | 31850 | 31750 | 31850 | 31650 | 3232 |
| 435 | 20250103 | 115100 | 92955560250 | 31750 | 31700 | 31750 | 31650 | 829 |
| 436 | 20250103 | 115000 | 92929277200 | 31700 | 31750 | 31750 | 31700 | 312 |
| 437 | 20250103 | 114900 | 92919384500 | 31750 | 31800 | 31800 | 31700 | 1118 |
| 438 | 20250103 | 114800 | 92883910050 | 31800 | 31800 | 31800 | 31750 | 1747 |
| 439 | 20250103 | 114700 | 92828433400 | 31800 | 31750 | 31800 | 31750 | 603 |
| 440 | 20250103 | 114600 | 92809266650 | 31700 | 31650 | 31750 | 31600 | 2370 |
| 441 | 20250103 | 114500 | 92734200750 | 31650 | 31700 | 31700 | 31650 | 1795 |
| 442 | 20250103 | 114400 | 92677349600 | 31700 | 31750 | 31850 | 31700 | 2985 |
| 443 | 20250103 | 114300 | 92582582450 | 31850 | 31900 | 31900 | 31800 | 2879 |
| 444 | 20250103 | 114200 | 92490918150 | 31900 | 31900 | 31900 | 31850 | 1220 |
| 445 | 20250103 | 114100 | 92452033100 | 31900 | 31950 | 31950 | 31850 | 977 |
| 446 | 20250103 | 114000 | 92420864950 | 31950 | 31900 | 31950 | 31850 | 1886 |
| 447 | 20250103 | 113900 | 92360736450 | 31850 | 31850 | 31900 | 31850 | 1420 |
| 448 | 20250103 | 113800 | 92315502400 | 31850 | 31850 | 31900 | 31800 | 1165 |
| 449 | 20250103 | 113700 | 92278397900 | 31850 | 31850 | 31900 | 31800 | 1848 |
| 450 | 20250103 | 113600 | 92219536800 | 31850 | 31900 | 31900 | 31750 | 5032 |
| 451 | 20250103 | 113500 | 92059367900 | 31900 | 31850 | 31900 | 31850 | 2002 |
| 452 | 20250103 | 113400 | 91995525850 | 31850 | 31900 | 31900 | 31800 | 4243 |
| 453 | 20250103 | 113300 | 91860386300 | 31900 | 31950 | 31950 | 31850 | 6104 |
| 454 | 20250103 | 113200 | 91665487350 | 31950 | 31900 | 31950 | 31850 | 8701 |
| 455 | 20250103 | 113100 | 91387936350 | 31900 | 31650 | 31900 | 31600 | 12765 |
| 456 | 20250103 | 113000 | 90982073600 | 31650 | 31550 | 31650 | 31500 | 3232 |
| 457 | 20250103 | 112900 | 90880061200 | 31500 | 31600 | 31600 | 31450 | 5525 |
| 458 | 20250103 | 112800 | 90705805850 | 31600 | 31550 | 31600 | 31550 | 914 |
| 459 | 20250103 | 112700 | 90676927400 | 31600 | 31600 | 31600 | 31550 | 1484 |
| 460 | 20250103 | 112600 | 90630067400 | 31600 | 31600 | 31650 | 31550 | 2423 |
| 461 | 20250103 | 112500 | 90553501250 | 31600 | 31550 | 31650 | 31550 | 2637 |
| 462 | 20250103 | 112400 | 90470175650 | 31550 | 31500 | 31550 | 31500 | 1713 |
| 463 | 20250103 | 112300 | 90416162600 | 31500 | 31550 | 31600 | 31450 | 2298 |
| 464 | 20250103 | 112200 | 90343715250 | 31550 | 31650 | 31650 | 31450 | 6976 |
| 465 | 20250103 | 112100 | 90123505200 | 31650 | 31500 | 31650 | 31500 | 8456 |
| 466 | 20250103 | 112000 | 89856316250 | 31550 | 31450 | 31550 | 31450 | 5056 |
| 467 | 20250103 | 111900 | 89697014800 | 31500 | 31450 | 31500 | 31450 | 3540 |
| 468 | 20250103 | 111800 | 89585554700 | 31450 | 31350 | 31450 | 31300 | 4340 |
| 469 | 20250103 | 111700 | 89449403500 | 31300 | 31250 | 31350 | 31250 | 2699 |
| 470 | 20250103 | 111600 | 89364924350 | 31300 | 31350 | 31400 | 31250 | 3201 |
| 471 | 20250103 | 111500 | 89264666700 | 31350 | 31250 | 31350 | 31200 | 4871 |
| 472 | 20250103 | 111400 | 89112240100 | 31250 | 31400 | 31400 | 31150 | 14342 |
| 473 | 20250103 | 111300 | 88664099850 | 31400 | 31200 | 31400 | 31200 | 9613 |
| 474 | 20250103 | 111200 | 88363340050 | 31250 | 31400 | 31450 | 31200 | 14100 |
| 475 | 20250103 | 111100 | 87921710850 | 31400 | 31500 | 31500 | 31400 | 2843 |
| 476 | 20250103 | 111000 | 87832285300 | 31450 | 31500 | 31550 | 31450 | 3327 |
| 477 | 20250103 | 110900 | 87727524700 | 31500 | 31450 | 31600 | 31450 | 7829 |
| 478 | 20250103 | 110800 | 87480857850 | 31450 | 31450 | 31500 | 31450 | 2676 |
| 479 | 20250103 | 110700 | 87396692750 | 31450 | 31500 | 31550 | 31450 | 3126 |
| 480 | 20250103 | 110600 | 87298232550 | 31550 | 31450 | 31600 | 31450 | 5830 |
| 481 | 20250103 | 110500 | 87114472050 | 31450 | 31450 | 31500 | 31450 | 5054 |
| 482 | 20250103 | 110400 | 86955354350 | 31450 | 31400 | 31500 | 31350 | 10404 |
| 483 | 20250103 | 110300 | 86628656850 | 31400 | 31500 | 31600 | 31350 | 10384 |
| 484 | 20250103 | 110200 | 86302284650 | 31550 | 31550 | 31600 | 31550 | 3683 |
| 485 | 20250103 | 110100 | 86186045500 | 31550 | 31450 | 31650 | 31400 | 16146 |
| 486 | 20250103 | 110000 | 85677280750 | 31450 | 31700 | 31700 | 31450 | 21790 |
| 487 | 20250103 | 105900 | 84989424300 | 31700 | 31700 | 31750 | 31700 | 1304 |
| 488 | 20250103 | 105800 | 84948067350 | 31750 | 31750 | 31800 | 31700 | 3372 |
| 489 | 20250103 | 105700 | 84841105650 | 31750 | 31700 | 31900 | 31700 | 2356 |
| 490 | 20250103 | 105600 | 84766163550 | 31700 | 31600 | 31750 | 31550 | 6067 |
| 491 | 20250103 | 105500 | 84573997150 | 31600 | 31850 | 31900 | 31550 | 19869 |
| 492 | 20250103 | 105400 | 83944885050 | 31850 | 31900 | 31900 | 31850 | 1993 |
| 493 | 20250103 | 105300 | 83881356550 | 31900 | 31950 | 32050 | 31900 | 6889 |
| 494 | 20250103 | 105200 | 83661192900 | 31950 | 31900 | 32000 | 31900 | 1822 |
| 495 | 20250103 | 105100 | 83602985000 | 31950 | 31950 | 32000 | 31800 | 4909 |
| 496 | 20250103 | 105000 | 83446493500 | 31950 | 32000 | 32000 | 31850 | 5456 |
| 497 | 20250103 | 104900 | 83272376500 | 32000 | 31950 | 32000 | 31900 | 2373 |
| 498 | 20250103 | 104800 | 83196581600 | 31900 | 31900 | 31950 | 31900 | 1360 |
| 499 | 20250103 | 104700 | 83153150100 | 31900 | 31950 | 31950 | 31900 | 2150 |
| 500 | 20250103 | 104600 | 83084559800 | 31950 | 31950 | 32000 | 31850 | 7187 |
| 501 | 20250103 | 104500 | 82855133650 | 31950 | 31850 | 31950 | 31850 | 3737 |
| 502 | 20250103 | 104400 | 82735855450 | 31850 | 32000 | 32000 | 31850 | 3262 |
| 503 | 20250103 | 104300 | 82631783950 | 32000 | 31700 | 32000 | 31700 | 12383 |
| 504 | 20250103 | 104200 | 82238170600 | 31700 | 31900 | 31950 | 31700 | 12775 |
| 505 | 20250103 | 104100 | 81831430800 | 31900 | 31850 | 32000 | 31800 | 7555 |
| 506 | 20250103 | 104000 | 81590566150 | 31800 | 32100 | 32150 | 31800 | 33835 |
| 507 | 20250103 | 103900 | 80509815050 | 32100 | 32150 | 32200 | 32100 | 5111 |
| 508 | 20250103 | 103800 | 80345522400 | 32100 | 32050 | 32150 | 32050 | 9628 |
| 509 | 20250103 | 103700 | 80036757400 | 32100 | 32200 | 32250 | 32050 | 11236 |
| 510 | 20250103 | 103600 | 79675800600 | 32200 | 32200 | 32250 | 32150 | 4218 |
| 511 | 20250103 | 103500 | 79540011150 | 32200 | 32150 | 32250 | 32150 | 7292 |
| 512 | 20250103 | 103400 | 79305358650 | 32150 | 32350 | 32350 | 32150 | 12216 |
| 513 | 20250103 | 103300 | 78911511450 | 32350 | 32300 | 32350 | 32300 | 930 |
| 514 | 20250103 | 103200 | 78881448400 | 32300 | 32300 | 32350 | 32250 | 2981 |
| 515 | 20250103 | 103100 | 78785221750 | 32300 | 32300 | 32350 | 32200 | 5191 |
| 516 | 20250103 | 103000 | 78617743650 | 32300 | 32350 | 32400 | 32250 | 5440 |
| 517 | 20250103 | 102900 | 78441969000 | 32400 | 32300 | 32400 | 32200 | 12240 |
| 518 | 20250103 | 102800 | 78046914250 | 32300 | 32400 | 32450 | 32300 | 6775 |
| 519 | 20250103 | 102700 | 77827927650 | 32350 | 32500 | 32500 | 32350 | 6342 |
| 520 | 20250103 | 102600 | 77622407550 | 32500 | 32550 | 32600 | 32500 | 2886 |
| 521 | 20250103 | 102500 | 77528555300 | 32550 | 32400 | 32550 | 32350 | 4090 |
| 522 | 20250103 | 102400 | 77395707100 | 32400 | 32450 | 32500 | 32300 | 12061 |
| 523 | 20250103 | 102300 | 77004831500 | 32450 | 32500 | 32500 | 32400 | 5199 |
| 524 | 20250103 | 102200 | 76836123550 | 32450 | 32450 | 32500 | 32400 | 5084 |
| 525 | 20250103 | 102100 | 76671118400 | 32450 | 32550 | 32650 | 32450 | 5939 |
| 526 | 20250103 | 102000 | 76478087400 | 32500 | 32500 | 32650 | 32500 | 4496 |
| 527 | 20250103 | 101900 | 76331699550 | 32550 | 32550 | 32600 | 32500 | 4762 |
| 528 | 20250103 | 101800 | 76176778850 | 32500 | 32600 | 32750 | 32500 | 8528 |
| 529 | 20250103 | 101700 | 75898708500 | 32600 | 32600 | 32650 | 32550 | 5477 |
| 530 | 20250103 | 101600 | 75720251450 | 32600 | 32700 | 32700 | 32500 | 9240 |
| 531 | 20250103 | 101500 | 75419096200 | 32700 | 32800 | 32800 | 32650 | 7882 |
| 532 | 20250103 | 101400 | 75161253550 | 32750 | 32800 | 32850 | 32700 | 6290 |
| 533 | 20250103 | 101300 | 74955342350 | 32800 | 32850 | 32900 | 32800 | 4420 |
| 534 | 20250103 | 101200 | 74810098600 | 32850 | 32850 | 33000 | 32600 | 19877 |
| 535 | 20250103 | 101100 | 74158116700 | 32850 | 32950 | 32950 | 32800 | 10236 |
| 536 | 20250103 | 101000 | 73821544950 | 32950 | 32800 | 33050 | 32800 | 16933 |
| 537 | 20250103 | 100900 | 73264269100 | 32850 | 33050 | 33050 | 32750 | 27099 |
| 538 | 20250103 | 100800 | 72371433600 | 33050 | 32450 | 33100 | 32400 | 55536 |
| 539 | 20250103 | 100700 | 70546270850 | 32400 | 32550 | 32600 | 32400 | 4276 |
| 540 | 20250103 | 100600 | 70407288650 | 32500 | 32650 | 32700 | 32500 | 8045 |
| 541 | 20250103 | 100500 | 70145177850 | 32700 | 32600 | 32700 | 32550 | 7107 |
| 542 | 20250103 | 100400 | 69913185000 | 32600 | 32750 | 32800 | 32550 | 12458 |
| 543 | 20250103 | 100300 | 69506146000 | 32750 | 32500 | 32800 | 32450 | 14635 |
| 544 | 20250103 | 100200 | 69028668000 | 32450 | 32600 | 32600 | 32400 | 9940 |
| 545 | 20250103 | 100100 | 68705348450 | 32600 | 32450 | 32600 | 32400 | 8099 |
| 546 | 20250103 | 100000 | 68442186350 | 32450 | 32150 | 32500 | 32150 | 8346 |
| 547 | 20250103 | 095900 | 68172141950 | 32200 | 32150 | 32250 | 32100 | 6023 |
| 548 | 20250103 | 095800 | 67978382000 | 32150 | 32100 | 32200 | 32100 | 6861 |
| 549 | 20250103 | 095700 | 67758045250 | 32100 | 32250 | 32300 | 32100 | 13304 |
| 550 | 20250103 | 095600 | 67330003300 | 32250 | 32150 | 32250 | 32050 | 11101 |
| 551 | 20250103 | 095500 | 66973244100 | 32150 | 32450 | 32450 | 32100 | 20782 |
| 552 | 20250103 | 095400 | 66303564750 | 32400 | 32400 | 32500 | 32350 | 6200 |
| 553 | 20250103 | 095300 | 66102551850 | 32400 | 32500 | 32500 | 32400 | 5112 |
| 554 | 20250103 | 095200 | 65936652600 | 32500 | 32700 | 32700 | 32450 | 7182 |
| 555 | 20250103 | 095100 | 65702814350 | 32700 | 32750 | 32850 | 32550 | 14479 |
| 556 | 20250103 | 095000 | 65229332400 | 32850 | 32600 | 32850 | 32500 | 29482 |
| 557 | 20250103 | 094900 | 64264831600 | 32600 | 32400 | 32650 | 32250 | 17835 |
| 558 | 20250103 | 094800 | 63686056300 | 32350 | 32350 | 32400 | 32300 | 5501 |
| 559 | 20250103 | 094700 | 63507993750 | 32350 | 32450 | 32550 | 32300 | 11244 |
| 560 | 20250103 | 094600 | 63144067750 | 32550 | 32650 | 32850 | 32400 | 28529 |
| 561 | 20250103 | 094500 | 62211762200 | 32650 | 32500 | 32700 | 32500 | 22116 |
| 562 | 20250103 | 094400 | 61490695450 | 32500 | 32350 | 32500 | 32250 | 12876 |
| 563 | 20250103 | 094300 | 61073418650 | 32300 | 32150 | 32400 | 31900 | 36059 |
| 564 | 20250103 | 094200 | 59914280600 | 32150 | 32400 | 32450 | 32150 | 28072 |
| 565 | 20250103 | 094100 | 59007598250 | 32450 | 32550 | 32800 | 32400 | 22585 |
| 566 | 20250103 | 094000 | 58271138200 | 32500 | 32700 | 32700 | 32400 | 20587 |
| 567 | 20250103 | 093900 | 57601553850 | 32650 | 32800 | 32850 | 32600 | 18989 |
| 568 | 20250103 | 093800 | 56979273300 | 32850 | 32750 | 32850 | 32400 | 35946 |
| 569 | 20250103 | 093700 | 55806642100 | 32750 | 32600 | 32850 | 32450 | 32139 |
| 570 | 20250103 | 093600 | 54758239400 | 32650 | 32750 | 32800 | 32550 | 31237 |
| 571 | 20250103 | 093500 | 53737613850 | 32700 | 33150 | 33200 | 32650 | 45800 |
| 572 | 20250103 | 093400 | 52228932200 | 33200 | 33000 | 33250 | 32950 | 72211 |
| 573 | 20250103 | 093300 | 49835414300 | 33000 | 32750 | 33100 | 32600 | 116355 |
| 574 | 20250103 | 093200 | 46001508050 | 32750 | 32300 | 32750 | 32150 | 42972 |
| 575 | 20250103 | 093100 | 44607845550 | 32300 | 32550 | 32600 | 32050 | 46556 |
| 576 | 20250103 | 093000 | 43100536450 | 32600 | 32150 | 32700 | 32150 | 81950 |
| 577 | 20250103 | 092900 | 40436055350 | 32200 | 32100 | 32400 | 32100 | 47809 |
| 578 | 20250103 | 092800 | 38892647350 | 32050 | 32100 | 32150 | 31950 | 12744 |
| 579 | 20250103 | 092700 | 38484433700 | 32100 | 32300 | 32350 | 31950 | 36412 |
| 580 | 20250103 | 092600 | 37314690650 | 32250 | 31500 | 32450 | 31500 | 98112 |
| 581 | 20250103 | 092500 | 34154579850 | 31550 | 31550 | 31550 | 31350 | 12300 |
| 582 | 20250103 | 092400 | 33767815000 | 31550 | 31650 | 31800 | 31450 | 12230 |
| 583 | 20250103 | 092300 | 33380520450 | 31750 | 31500 | 31750 | 31350 | 19466 |
| 584 | 20250103 | 092200 | 32768480550 | 31500 | 31900 | 31950 | 31500 | 25555 |
| 585 | 20250103 | 092100 | 31958384550 | 31850 | 31550 | 31900 | 31550 | 32184 |
| 586 | 20250103 | 092000 | 30935801850 | 31550 | 31450 | 31600 | 31450 | 11837 |
| 587 | 20250103 | 091900 | 30562734800 | 31600 | 31450 | 31750 | 31300 | 31625 |
| 588 | 20250103 | 091800 | 29567177650 | 31450 | 31300 | 31500 | 31200 | 34141 |
| 589 | 20250103 | 091700 | 28496290150 | 31350 | 31400 | 31550 | 31300 | 38185 |
| 590 | 20250103 | 091600 | 27297278700 | 31400 | 31850 | 31900 | 31400 | 54930 |
| 591 | 20250103 | 091500 | 25558137650 | 31850 | 32300 | 32450 | 31800 | 87637 |
| 592 | 20250103 | 091400 | 22735473650 | 32300 | 31800 | 32300 | 31800 | 98367 |
| 593 | 20250103 | 091300 | 19594784550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 594 | 20250103 | 091200 | 19594784550 | 31700 | 31550 | 31700 | 31450 | 28933 |
| 595 | 20250103 | 091100 | 18680513950 | 31600 | 30850 | 31650 | 30700 | 83916 |
| 596 | 20250103 | 091000 | 16055173600 | 30800 | 31000 | 31250 | 30750 | 42888 |
| 597 | 20250103 | 090900 | 14725778650 | 31050 | 31250 | 31300 | 30900 | 34654 |
| 598 | 20250103 | 090800 | 13648841350 | 31250 | 31050 | 31300 | 30850 | 66095 |
| 599 | 20250103 | 090700 | 11595368100 | 31100 | 31000 | 31300 | 30750 | 84478 |
| 600 | 20250103 | 090600 | 8972701000 | 30900 | 30650 | 31250 | 30500 | 101177 |
| 601 | 20250103 | 090500 | 5853687950 | 30700 | 29950 | 30700 | 29850 | 80048 |
| 602 | 20250103 | 090400 | 3426703750 | 30000 | 29450 | 30050 | 29300 | 58484 |
| 603 | 20250103 | 090300 | 1685508950 | 29400 | 29100 | 29450 | 29050 | 18537 |
| 604 | 20250103 | 090200 | 1144504500 | 29100 | 29000 | 29100 | 28950 | 8041 |
| 605 | 20250103 | 090100 | 911134450 | 29000 | 28850 | 29000 | 28700 | 6340 |
| 606 | 20250103 | 090000 | 728343300 | 28850 | 28850 | 29000 | 28700 | 25230 |