30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 183200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 4607 |
| 3 | 20250103 | 183100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20250103 | 183000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20250103 | 182900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20250103 | 182800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20250103 | 182700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20250103 | 182600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20250103 | 182500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20250103 | 182400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20250103 | 182300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20250103 | 182200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20250103 | 182100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20250103 | 182000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20250103 | 181900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20250103 | 181800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20250103 | 181700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20250103 | 181600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20250103 | 181500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20250103 | 181400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20250103 | 181300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20250103 | 181200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20250103 | 181100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20250103 | 181000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20250103 | 180900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20250103 | 180800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20250103 | 180700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20250103 | 180600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20250103 | 180500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20250103 | 180400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20250103 | 180300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20250103 | 180200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 4607 |
| 33 | 20250103 | 180100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20250103 | 180000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20250103 | 175900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20250103 | 175800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20250103 | 175700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20250103 | 175600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20250103 | 175500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20250103 | 175400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20250103 | 175300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20250103 | 175200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20250103 | 175100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20250103 | 175000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20250103 | 174900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20250103 | 174800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20250103 | 174700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20250103 | 174600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20250103 | 174500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20250103 | 174400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20250103 | 174300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20250103 | 174200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20250103 | 174100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20250103 | 174000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20250103 | 173900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20250103 | 173800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20250103 | 173700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20250103 | 173600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20250103 | 173500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20250103 | 173400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20250103 | 173300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20250103 | 173200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 4607 |
| 63 | 20250103 | 173100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20250103 | 173000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20250103 | 172900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20250103 | 172800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20250103 | 172700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20250103 | 172600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20250103 | 172500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20250103 | 172400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20250103 | 172300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20250103 | 172200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20250103 | 172100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20250103 | 172000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20250103 | 171900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20250103 | 171800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20250103 | 171700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20250103 | 171600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20250103 | 171500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20250103 | 171400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20250103 | 171300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20250103 | 171200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20250103 | 171100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20250103 | 171000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20250103 | 170900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20250103 | 170800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20250103 | 170700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20250103 | 170600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20250103 | 170500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20250103 | 170400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20250103 | 170300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20250103 | 170200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 4607 |
| 93 | 20250103 | 170100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20250103 | 170000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20250103 | 165900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20250103 | 165800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20250103 | 165700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20250103 | 165600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20250103 | 165500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20250103 | 165400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20250103 | 165300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20250103 | 165200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20250103 | 165100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20250103 | 165000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20250103 | 164900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20250103 | 164800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20250103 | 164700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20250103 | 164600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20250103 | 164500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20250103 | 164400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20250103 | 164300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20250103 | 164200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20250103 | 164100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20250103 | 164000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20250103 | 163900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20250103 | 163800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20250103 | 163700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20250103 | 163600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20250103 | 163500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20250103 | 163400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20250103 | 163300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20250103 | 163200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 4607 |
| 123 | 20250103 | 163100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20250103 | 163000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20250103 | 162900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20250103 | 162800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20250103 | 162700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20250103 | 162600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20250103 | 162500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20250103 | 162400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20250103 | 162300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20250103 | 162200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20250103 | 162100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20250103 | 162000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20250103 | 161900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20250103 | 161800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20250103 | 161700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20250103 | 161600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20250103 | 161500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20250103 | 161400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20250103 | 161300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20250103 | 161200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20250103 | 161100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20250103 | 161000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20250103 | 160900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20250103 | 160800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20250103 | 160700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20250103 | 160600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20250103 | 160500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20250103 | 160400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20250103 | 160300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20250103 | 160200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 4607 |
| 153 | 20250103 | 160100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20250103 | 160000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20250103 | 155900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20250103 | 155800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20250103 | 155700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20250103 | 155600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20250103 | 155500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20250103 | 155400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20250103 | 155300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20250103 | 155200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20250103 | 155100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20250103 | 155000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20250103 | 154900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20250103 | 154800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20250103 | 154700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20250103 | 154600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20250103 | 154500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20250103 | 154400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20250103 | 154300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20250103 | 154200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20250103 | 154100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20250103 | 154000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20250103 | 153900 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20250103 | 153800 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20250103 | 153700 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20250103 | 153600 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20250103 | 153500 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20250103 | 153400 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20250103 | 153300 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20250103 | 153200 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 4607 |
| 183 | 20250103 | 153100 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20250103 | 153000 | 6540844250 | 27600 | 27600 | 27600 | 27600 | 4607 |
| 185 | 20250103 | 152900 | 6413691050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20250103 | 152800 | 6413691050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20250103 | 152700 | 6413691050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20250103 | 152600 | 6413691050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20250103 | 152500 | 6413691050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20250103 | 152400 | 6413691050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20250103 | 152300 | 6413691050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20250103 | 152200 | 6413691050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20250103 | 152100 | 6413691050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20250103 | 152000 | 6413691050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20250103 | 151900 | 6413691050 | 27650 | 27650 | 27700 | 27600 | 2039 |
| 196 | 20250103 | 151800 | 6357343100 | 27650 | 27600 | 27650 | 27550 | 724 |
| 197 | 20250103 | 151700 | 6337359600 | 27550 | 27550 | 27600 | 27550 | 584 |
| 198 | 20250103 | 151600 | 6321241800 | 27550 | 27600 | 27600 | 27550 | 450 |
| 199 | 20250103 | 151500 | 6308822100 | 27550 | 27600 | 27600 | 27550 | 12 |
| 200 | 20250103 | 151400 | 6308491400 | 27550 | 27550 | 27550 | 27550 | 2 |
| 201 | 20250103 | 151300 | 6308436300 | 27550 | 27600 | 27600 | 27550 | 1910 |
| 202 | 20250103 | 151200 | 6255722800 | 27550 | 27550 | 27600 | 27550 | 6 |
| 203 | 20250103 | 151100 | 6255557350 | 27600 | 27550 | 27600 | 27550 | 928 |
| 204 | 20250103 | 151000 | 6229967900 | 27550 | 27550 | 27600 | 27550 | 401 |
| 205 | 20250103 | 150900 | 6218901250 | 27550 | 27550 | 27550 | 27550 | 21 |
| 206 | 20250103 | 150800 | 6218322700 | 27600 | 27550 | 27650 | 27550 | 960 |
| 207 | 20250103 | 150700 | 6191833750 | 27650 | 27600 | 27650 | 27550 | 1049 |
| 208 | 20250103 | 150600 | 6162863700 | 27600 | 27550 | 27650 | 27550 | 375 |
| 209 | 20250103 | 150500 | 6152502300 | 27650 | 27550 | 27650 | 27550 | 409 |
| 210 | 20250103 | 150400 | 6141209550 | 27550 | 27600 | 27600 | 27550 | 411 |
| 211 | 20250103 | 150300 | 6129866800 | 27550 | 27500 | 27600 | 27500 | 351 |
| 212 | 20250103 | 150200 | 6120181250 | 27600 | 27550 | 27600 | 27500 | 872 |
| 213 | 20250103 | 150100 | 6096123400 | 27500 | 27550 | 27600 | 27500 | 2071 |
| 214 | 20250103 | 150000 | 6039063050 | 27500 | 27500 | 27550 | 27500 | 397 |
| 215 | 20250103 | 145900 | 6028127050 | 27500 | 27550 | 27550 | 27500 | 332 |
| 216 | 20250103 | 145800 | 6018985450 | 27550 | 27500 | 27550 | 27450 | 701 |
| 217 | 20250103 | 145700 | 5999690050 | 27500 | 27500 | 27550 | 27500 | 106 |
| 218 | 20250103 | 145600 | 5996771950 | 27450 | 27500 | 27550 | 27450 | 1122 |
| 219 | 20250103 | 145500 | 5965906650 | 27450 | 27450 | 27550 | 27450 | 367 |
| 220 | 20250103 | 145400 | 5955804700 | 27450 | 27450 | 27500 | 27450 | 268 |
| 221 | 20250103 | 145300 | 5948437550 | 27450 | 27500 | 27500 | 27450 | 294 |
| 222 | 20250103 | 145200 | 5940353700 | 27450 | 27450 | 27500 | 27450 | 236 |
| 223 | 20250103 | 145100 | 5933864700 | 27500 | 27500 | 27500 | 27450 | 416 |
| 224 | 20250103 | 145000 | 5922425500 | 27450 | 27500 | 27500 | 27450 | 629 |
| 225 | 20250103 | 144900 | 5905136400 | 27450 | 27450 | 27500 | 27450 | 258 |
| 226 | 20250103 | 144800 | 5898047100 | 27500 | 27450 | 27500 | 27450 | 391 |
| 227 | 20250103 | 144700 | 5887295550 | 27500 | 27450 | 27500 | 27450 | 480 |
| 228 | 20250103 | 144600 | 5874096450 | 27450 | 27500 | 27500 | 27450 | 252 |
| 229 | 20250103 | 144500 | 5867167250 | 27450 | 27450 | 27500 | 27450 | 358 |
| 230 | 20250103 | 144400 | 5857323800 | 27500 | 27500 | 27500 | 27500 | 410 |
| 231 | 20250103 | 144300 | 5846048800 | 27400 | 27500 | 27500 | 27400 | 212 |
| 232 | 20250103 | 144200 | 5840220300 | 27400 | 27500 | 27500 | 27400 | 293 |
| 233 | 20250103 | 144100 | 5832165700 | 27400 | 27400 | 27400 | 27400 | 21 |
| 234 | 20250103 | 144000 | 5831590300 | 27450 | 27400 | 27500 | 27400 | 231 |
| 235 | 20250103 | 143900 | 5825249850 | 27450 | 27450 | 27450 | 27450 | 2081 |
| 236 | 20250103 | 143800 | 5768126400 | 27450 | 27500 | 27500 | 27450 | 67 |
| 237 | 20250103 | 143700 | 5766284650 | 27450 | 27450 | 27450 | 27450 | 15 |
| 238 | 20250103 | 143600 | 5765872900 | 27500 | 27450 | 27500 | 27450 | 117 |
| 239 | 20250103 | 143500 | 5762658750 | 27500 | 27500 | 27500 | 27450 | 226 |
| 240 | 20250103 | 143400 | 5756452350 | 27500 | 27450 | 27500 | 27450 | 128 |
| 241 | 20250103 | 143300 | 5752936250 | 27450 | 27450 | 27500 | 27450 | 142 |
| 242 | 20250103 | 143200 | 5749034250 | 27450 | 27500 | 27500 | 27400 | 981 |
| 243 | 20250103 | 143100 | 5722105300 | 27400 | 27450 | 27500 | 27400 | 3147 |
| 244 | 20250103 | 143000 | 5635732050 | 27500 | 27500 | 27550 | 27500 | 6324 |
| 245 | 20250103 | 142900 | 5461809300 | 27550 | 27500 | 27550 | 27500 | 258 |
| 246 | 20250103 | 142800 | 5454701900 | 27500 | 27500 | 27550 | 27500 | 313 |
| 247 | 20250103 | 142700 | 5446080550 | 27500 | 27500 | 27550 | 27500 | 73 |
| 248 | 20250103 | 142600 | 5444070550 | 27550 | 27550 | 27550 | 27500 | 440 |
| 249 | 20250103 | 142500 | 5431949450 | 27500 | 27500 | 27500 | 27500 | 3938 |
| 250 | 20250103 | 142400 | 5323654450 | 27450 | 27450 | 27500 | 27450 | 467 |
| 251 | 20250103 | 142300 | 5310826150 | 27500 | 27500 | 27500 | 27450 | 69 |
| 252 | 20250103 | 142200 | 5308929650 | 27500 | 27500 | 27500 | 27500 | 197 |
| 253 | 20250103 | 142100 | 5303512150 | 27500 | 27450 | 27550 | 27450 | 700 |
| 254 | 20250103 | 142000 | 5284265550 | 27450 | 27500 | 27500 | 27450 | 46 |
| 255 | 20250103 | 141900 | 5283000750 | 27450 | 27450 | 27500 | 27450 | 253 |
| 256 | 20250103 | 141800 | 5276043650 | 27500 | 27500 | 27500 | 27500 | 48 |
| 257 | 20250103 | 141700 | 5274723650 | 27500 | 27500 | 27500 | 27450 | 257 |
| 258 | 20250103 | 141600 | 5267656350 | 27450 | 27450 | 27450 | 27450 | 4 |
| 259 | 20250103 | 141500 | 5267546550 | 27450 | 27500 | 27500 | 27450 | 52 |
| 260 | 20250103 | 141400 | 5266117200 | 27450 | 27500 | 27500 | 27450 | 51 |
| 261 | 20250103 | 141300 | 5264714900 | 27450 | 27450 | 27450 | 27450 | 4 |
| 262 | 20250103 | 141200 | 5264605100 | 27500 | 27500 | 27500 | 27500 | 53 |
| 263 | 20250103 | 141100 | 5263147600 | 27500 | 27450 | 27500 | 27450 | 142 |
| 264 | 20250103 | 141000 | 5259243100 | 27450 | 27450 | 27450 | 27400 | 2725 |
| 265 | 20250103 | 140900 | 5184442050 | 27450 | 27400 | 27450 | 27400 | 59 |
| 266 | 20250103 | 140800 | 5182822950 | 27400 | 27450 | 27450 | 27400 | 15 |
| 267 | 20250103 | 140700 | 5182411800 | 27400 | 27450 | 27450 | 27400 | 3109 |
| 268 | 20250103 | 140600 | 5097136850 | 27450 | 27450 | 27500 | 27450 | 3251 |
| 269 | 20250103 | 140500 | 5007888000 | 27450 | 27500 | 27500 | 27450 | 216 |
| 270 | 20250103 | 140400 | 5001951150 | 27500 | 27500 | 27500 | 27450 | 111 |
| 271 | 20250103 | 140300 | 4998898950 | 27450 | 27500 | 27500 | 27450 | 372 |
| 272 | 20250103 | 140200 | 4988670900 | 27450 | 27450 | 27500 | 27450 | 58 |
| 273 | 20250103 | 140100 | 4987076300 | 27450 | 27500 | 27500 | 27450 | 343 |
| 274 | 20250103 | 140000 | 4977644200 | 27500 | 27450 | 27500 | 27450 | 312 |
| 275 | 20250103 | 135900 | 4969065100 | 27450 | 27450 | 27500 | 27450 | 134 |
| 276 | 20250103 | 135800 | 4965381750 | 27500 | 27450 | 27500 | 27450 | 378 |
| 277 | 20250103 | 135700 | 4954988300 | 27500 | 27450 | 27500 | 27450 | 408 |
| 278 | 20250103 | 135600 | 4943775450 | 27450 | 27450 | 27500 | 27450 | 148 |
| 279 | 20250103 | 135500 | 4939709400 | 27450 | 27450 | 27450 | 27450 | 44 |
| 280 | 20250103 | 135400 | 4938501600 | 27450 | 27450 | 27500 | 27450 | 132 |
| 281 | 20250103 | 135300 | 4934875600 | 27450 | 27450 | 27500 | 27450 | 63 |
| 282 | 20250103 | 135200 | 4933143700 | 27450 | 27500 | 27500 | 27450 | 314 |
| 283 | 20250103 | 135100 | 4924513250 | 27500 | 27450 | 27500 | 27450 | 114 |
| 284 | 20250103 | 135000 | 4921382950 | 27450 | 27450 | 27500 | 27450 | 244 |
| 285 | 20250103 | 134900 | 4914675350 | 27450 | 27450 | 27500 | 27450 | 92 |
| 286 | 20250103 | 134800 | 4912149750 | 27450 | 27450 | 27500 | 27450 | 385 |
| 287 | 20250103 | 134700 | 4901564550 | 27450 | 27450 | 27500 | 27450 | 126 |
| 288 | 20250103 | 134600 | 4898102700 | 27450 | 27450 | 27500 | 27450 | 744 |
| 289 | 20250103 | 134500 | 4877678350 | 27500 | 27500 | 27500 | 27450 | 112 |
| 290 | 20250103 | 134400 | 4874600850 | 27500 | 27450 | 27500 | 27450 | 537 |
| 291 | 20250103 | 134300 | 4859859700 | 27450 | 27550 | 27550 | 27450 | 39 |
| 292 | 20250103 | 134200 | 4858788150 | 27450 | 27500 | 27550 | 27450 | 2723 |
| 293 | 20250103 | 134100 | 4783998250 | 27500 | 27450 | 27500 | 27450 | 614 |
| 294 | 20250103 | 134000 | 4767113300 | 27450 | 27500 | 27500 | 27450 | 46 |
| 295 | 20250103 | 133900 | 4765850400 | 27550 | 27500 | 27550 | 27450 | 501 |
| 296 | 20250103 | 133800 | 4752075050 | 27500 | 27500 | 27550 | 27500 | 1007 |
| 297 | 20250103 | 133700 | 4724382300 | 27500 | 27550 | 27550 | 27450 | 4742 |
| 298 | 20250103 | 133600 | 4593903900 | 27600 | 27600 | 27600 | 27550 | 1612 |
| 299 | 20250103 | 133500 | 4549434100 | 27650 | 27600 | 27650 | 27600 | 891 |
| 300 | 20250103 | 133400 | 4524841200 | 27600 | 27600 | 27650 | 27600 | 114 |
| 301 | 20250103 | 133300 | 4521694150 | 27600 | 27650 | 27650 | 27600 | 252 |
| 302 | 20250103 | 133200 | 4514738550 | 27650 | 27650 | 27650 | 27650 | 55 |
| 303 | 20250103 | 133100 | 4513217800 | 27650 | 27650 | 27650 | 27650 | 9 |
| 304 | 20250103 | 133000 | 4512968950 | 27650 | 27650 | 27650 | 27600 | 58 |
| 305 | 20250103 | 132900 | 4511366400 | 27650 | 27550 | 27650 | 27550 | 930 |
| 306 | 20250103 | 132800 | 4485697950 | 27550 | 27550 | 27600 | 27550 | 1237 |
| 307 | 20250103 | 132700 | 4451592750 | 27600 | 27600 | 27600 | 27550 | 6229 |
| 308 | 20250103 | 132600 | 4279772250 | 27650 | 27650 | 27650 | 27600 | 765 |
| 309 | 20250103 | 132500 | 4258620950 | 27650 | 27650 | 27650 | 27650 | 42 |
| 310 | 20250103 | 132400 | 4257459650 | 27650 | 27650 | 27650 | 27650 | 69 |
| 311 | 20250103 | 132300 | 4255551800 | 27650 | 27650 | 27650 | 27650 | 56 |
| 312 | 20250103 | 132200 | 4254003400 | 27650 | 27650 | 27650 | 27600 | 2163 |
| 313 | 20250103 | 132100 | 4194197550 | 27650 | 27650 | 27650 | 27600 | 384 |
| 314 | 20250103 | 132000 | 4183580000 | 27650 | 27650 | 27650 | 27600 | 193 |
| 315 | 20250103 | 131900 | 4178244350 | 27650 | 27650 | 27650 | 27600 | 472 |
| 316 | 20250103 | 131800 | 4165194050 | 27600 | 27600 | 27650 | 27600 | 68 |
| 317 | 20250103 | 131700 | 4163314700 | 27650 | 27650 | 27650 | 27600 | 244 |
| 318 | 20250103 | 131600 | 4156568150 | 27600 | 27650 | 27650 | 27600 | 462 |
| 319 | 20250103 | 131500 | 4143799700 | 27650 | 27650 | 27650 | 27600 | 106 |
| 320 | 20250103 | 131400 | 4140871200 | 27650 | 27650 | 27650 | 27600 | 567 |
| 321 | 20250103 | 131300 | 4125206200 | 27650 | 27650 | 27650 | 27650 | 377 |
| 322 | 20250103 | 131200 | 4114782150 | 27650 | 27650 | 27650 | 27600 | 715 |
| 323 | 20250103 | 131100 | 4095013650 | 27650 | 27600 | 27650 | 27600 | 137 |
| 324 | 20250103 | 131000 | 4091228950 | 27650 | 27650 | 27650 | 27600 | 69 |
| 325 | 20250103 | 130900 | 4089321300 | 27650 | 27600 | 27650 | 27600 | 236 |
| 326 | 20250103 | 130800 | 4082804650 | 27650 | 27600 | 27650 | 27600 | 110 |
| 327 | 20250103 | 130700 | 4079765550 | 27650 | 27600 | 27650 | 27600 | 445 |
| 328 | 20250103 | 130600 | 4067483400 | 27600 | 27650 | 27650 | 27600 | 500 |
| 329 | 20250103 | 130500 | 4053658500 | 27650 | 27650 | 27650 | 27650 | 51 |
| 330 | 20250103 | 130400 | 4052248350 | 27650 | 27650 | 27650 | 27650 | 63 |
| 331 | 20250103 | 130300 | 4050506400 | 27650 | 27650 | 27650 | 27600 | 1162 |
| 332 | 20250103 | 130200 | 4018379150 | 27650 | 27650 | 27650 | 27600 | 436 |
| 333 | 20250103 | 130100 | 4006329800 | 27600 | 27600 | 27650 | 27600 | 430 |
| 334 | 20250103 | 130000 | 3994441050 | 27650 | 27650 | 27650 | 27650 | 60 |
| 335 | 20250103 | 125900 | 3992782050 | 27600 | 27650 | 27650 | 27600 | 60 |
| 336 | 20250103 | 125800 | 3991123400 | 27600 | 27600 | 27650 | 27600 | 44 |
| 337 | 20250103 | 125700 | 3989908500 | 27600 | 27600 | 27600 | 27600 | 193 |
| 338 | 20250103 | 125600 | 3984581700 | 27650 | 27600 | 27650 | 27600 | 4 |
| 339 | 20250103 | 125500 | 3984471150 | 27600 | 27550 | 27600 | 27550 | 65 |
| 340 | 20250103 | 125400 | 3982677200 | 27600 | 27550 | 27600 | 27550 | 1216 |
| 341 | 20250103 | 125300 | 3949132350 | 27600 | 27550 | 27600 | 27550 | 55 |
| 342 | 20250103 | 125200 | 3947614600 | 27550 | 27600 | 27600 | 27550 | 108 |
| 343 | 20250103 | 125100 | 3944638500 | 27550 | 27550 | 27550 | 27550 | 1 |
| 344 | 20250103 | 125000 | 3944610950 | 27550 | 27600 | 27600 | 27550 | 43 |
| 345 | 20250103 | 124900 | 3943425800 | 27600 | 27550 | 27600 | 27550 | 3346 |
| 346 | 20250103 | 124800 | 3851243400 | 27600 | 27550 | 27600 | 27550 | 95 |
| 347 | 20250103 | 124700 | 3848623600 | 27550 | 27600 | 27600 | 27550 | 44 |
| 348 | 20250103 | 124600 | 3847409500 | 27550 | 27550 | 27550 | 27550 | 312 |
| 349 | 20250103 | 124500 | 3838813900 | 27550 | 27600 | 27650 | 27550 | 248 |
| 350 | 20250103 | 124400 | 3831968600 | 27600 | 27600 | 27600 | 27600 | 162 |
| 351 | 20250103 | 124300 | 3827497400 | 27600 | 27550 | 27600 | 27550 | 4 |
| 352 | 20250103 | 124200 | 3827387050 | 27600 | 27600 | 27600 | 27600 | 68 |
| 353 | 20250103 | 124100 | 3825510250 | 27550 | 27600 | 27600 | 27550 | 78 |
| 354 | 20250103 | 124000 | 3823358950 | 27600 | 27550 | 27600 | 27550 | 4 |
| 355 | 20250103 | 123900 | 3823248650 | 27600 | 27550 | 27600 | 27500 | 373 |
| 356 | 20250103 | 123800 | 3812972250 | 27550 | 27500 | 27600 | 27500 | 71 |
| 357 | 20250103 | 123700 | 3811016200 | 27500 | 27500 | 27500 | 27500 | 38 |
| 358 | 20250103 | 123600 | 3809971200 | 27550 | 27550 | 27550 | 27500 | 734 |
| 359 | 20250103 | 123500 | 3789777150 | 27450 | 27450 | 27450 | 27450 | 4 |
| 360 | 20250103 | 123400 | 3789667350 | 27450 | 27450 | 27450 | 27450 | 129 |
| 361 | 20250103 | 123300 | 3786126300 | 27550 | 27450 | 27550 | 27450 | 587 |
| 362 | 20250103 | 123200 | 3769983750 | 27500 | 27650 | 27650 | 27500 | 6472 |
| 363 | 20250103 | 123100 | 3591671050 | 27650 | 27600 | 27650 | 27600 | 1002 |
| 364 | 20250103 | 123000 | 3564015750 | 27550 | 27650 | 27650 | 27550 | 1808 |
| 365 | 20250103 | 122900 | 3514065000 | 27600 | 27650 | 27650 | 27600 | 4176 |
| 366 | 20250103 | 122800 | 3398740400 | 27650 | 27600 | 27650 | 27600 | 519 |
| 367 | 20250103 | 122700 | 3384394750 | 27650 | 27600 | 27650 | 27600 | 178 |
| 368 | 20250103 | 122600 | 3379473650 | 27650 | 27600 | 27650 | 27600 | 589 |
| 369 | 20250103 | 122500 | 3363193650 | 27600 | 27600 | 27600 | 27600 | 19 |
| 370 | 20250103 | 122400 | 3362669250 | 27650 | 27650 | 27650 | 27650 | 857 |
| 371 | 20250103 | 122300 | 3338973200 | 27600 | 27600 | 27650 | 27600 | 1375 |
| 372 | 20250103 | 122200 | 3301020650 | 27550 | 27550 | 27600 | 27550 | 771 |
| 373 | 20250103 | 122100 | 3279779500 | 27550 | 27550 | 27550 | 27500 | 269 |
| 374 | 20250103 | 122000 | 3272368750 | 27550 | 27550 | 27550 | 27500 | 278 |
| 375 | 20250103 | 121900 | 3264712600 | 27500 | 27550 | 27550 | 27500 | 252 |
| 376 | 20250103 | 121800 | 3257770150 | 27500 | 27500 | 27550 | 27500 | 113 |
| 377 | 20250103 | 121700 | 3254658200 | 27550 | 27550 | 27600 | 27500 | 245 |
| 378 | 20250103 | 121600 | 3247908450 | 27500 | 27550 | 27600 | 27500 | 198 |
| 379 | 20250103 | 121500 | 3242452350 | 27550 | 27550 | 27550 | 27500 | 127 |
| 380 | 20250103 | 121400 | 3238953600 | 27550 | 27500 | 27550 | 27500 | 96 |
| 381 | 20250103 | 121300 | 3236309700 | 27500 | 27550 | 27550 | 27500 | 298 |
| 382 | 20250103 | 121200 | 3228099850 | 27550 | 27550 | 27550 | 27550 | 44 |
| 383 | 20250103 | 121100 | 3226887650 | 27550 | 27550 | 27550 | 27500 | 127 |
| 384 | 20250103 | 121000 | 3223388900 | 27550 | 27550 | 27550 | 27550 | 757 |
| 385 | 20250103 | 120900 | 3202533550 | 27550 | 27500 | 27550 | 27500 | 172 |
| 386 | 20250103 | 120800 | 3197795050 | 27500 | 27500 | 27550 | 27500 | 184 |
| 387 | 20250103 | 120700 | 3192731050 | 27500 | 27550 | 27550 | 27500 | 52 |
| 388 | 20250103 | 120600 | 3191298550 | 27500 | 27550 | 27550 | 27500 | 4 |
| 389 | 20250103 | 120500 | 3191188400 | 27550 | 27500 | 27550 | 27500 | 1345 |
| 390 | 20250103 | 120400 | 3154141150 | 27500 | 27500 | 27500 | 27500 | 2 |
| 391 | 20250103 | 120300 | 3154086150 | 27550 | 27500 | 27550 | 27500 | 115 |
| 392 | 20250103 | 120200 | 3150921050 | 27550 | 27550 | 27550 | 27550 | 51 |
| 393 | 20250103 | 120100 | 3149516000 | 27500 | 27550 | 27550 | 27500 | 66 |
| 394 | 20250103 | 120000 | 3147697800 | 27500 | 27400 | 27500 | 27400 | 2545 |
| 395 | 20250103 | 115900 | 3077783450 | 27450 | 27400 | 27450 | 27400 | 75 |
| 396 | 20250103 | 115800 | 3075724850 | 27400 | 27450 | 27450 | 27400 | 96 |
| 397 | 20250103 | 115700 | 3073089950 | 27400 | 27450 | 27450 | 27400 | 25 |
| 398 | 20250103 | 115600 | 3072404800 | 27400 | 27450 | 27450 | 27400 | 106 |
| 399 | 20250103 | 115500 | 3069495500 | 27400 | 27400 | 27400 | 27400 | 19 |
| 400 | 20250103 | 115400 | 3068974900 | 27450 | 27400 | 27450 | 27400 | 5 |
| 401 | 20250103 | 115300 | 3068837800 | 27400 | 27400 | 27450 | 27400 | 240 |
| 402 | 20250103 | 115200 | 3062257600 | 27400 | 27450 | 27450 | 27400 | 174 |
| 403 | 20250103 | 115100 | 3057483750 | 27400 | 27450 | 27450 | 27400 | 76 |
| 404 | 20250103 | 115000 | 3055401150 | 27400 | 27450 | 27450 | 27400 | 124 |
| 405 | 20250103 | 114900 | 3051999300 | 27400 | 27450 | 27450 | 27400 | 65 |
| 406 | 20250103 | 114800 | 3050215250 | 27400 | 27400 | 27400 | 27400 | 13 |
| 407 | 20250103 | 114700 | 3049859050 | 27450 | 27400 | 27450 | 27400 | 63 |
| 408 | 20250103 | 114600 | 3048130050 | 27400 | 27400 | 27400 | 27400 | 113 |
| 409 | 20250103 | 114500 | 3045033850 | 27450 | 27450 | 27450 | 27400 | 382 |
| 410 | 20250103 | 114400 | 3034562850 | 27400 | 27450 | 27450 | 27400 | 153 |
| 411 | 20250103 | 114300 | 3030363400 | 27450 | 27450 | 27450 | 27400 | 94 |
| 412 | 20250103 | 114200 | 3027783250 | 27400 | 27400 | 27450 | 27400 | 34 |
| 413 | 20250103 | 114100 | 3026850300 | 27400 | 27450 | 27450 | 27400 | 201 |
| 414 | 20250103 | 114000 | 3021340050 | 27450 | 27400 | 27450 | 27400 | 111 |
| 415 | 20250103 | 113900 | 3018298050 | 27400 | 27450 | 27450 | 27400 | 22 |
| 416 | 20250103 | 113800 | 3017694400 | 27400 | 27400 | 27450 | 27400 | 278 |
| 417 | 20250103 | 113700 | 3010074650 | 27400 | 27450 | 27450 | 27400 | 57 |
| 418 | 20250103 | 113600 | 3008510300 | 27400 | 27400 | 27450 | 27400 | 6 |
| 419 | 20250103 | 113500 | 3008345800 | 27400 | 27400 | 27450 | 27400 | 62 |
| 420 | 20250103 | 113400 | 3006644450 | 27400 | 27450 | 27450 | 27400 | 9 |
| 421 | 20250103 | 113300 | 3006397700 | 27450 | 27400 | 27450 | 27400 | 100 |
| 422 | 20250103 | 113200 | 3003655200 | 27400 | 27350 | 27400 | 27350 | 261 |
| 423 | 20250103 | 113100 | 2996504050 | 27400 | 27400 | 27400 | 27400 | 158 |
| 424 | 20250103 | 113000 | 2992174850 | 27350 | 27350 | 27350 | 27350 | 1 |
| 425 | 20250103 | 112900 | 2992147500 | 27400 | 27400 | 27400 | 27400 | 98 |
| 426 | 20250103 | 112800 | 2989462300 | 27400 | 27400 | 27400 | 27400 | 226 |
| 427 | 20250103 | 112700 | 2983269900 | 27350 | 27400 | 27400 | 27350 | 91 |
| 428 | 20250103 | 112600 | 2980778400 | 27400 | 27350 | 27400 | 27350 | 72 |
| 429 | 20250103 | 112500 | 2978805750 | 27400 | 27350 | 27400 | 27350 | 8 |
| 430 | 20250103 | 112400 | 2978586700 | 27400 | 27400 | 27400 | 27400 | 1177 |
| 431 | 20250103 | 112300 | 2946336900 | 27400 | 27400 | 27450 | 27400 | 61 |
| 432 | 20250103 | 112200 | 2944662950 | 27450 | 27400 | 27450 | 27400 | 14 |
| 433 | 20250103 | 112100 | 2944278950 | 27450 | 27400 | 27450 | 27400 | 176 |
| 434 | 20250103 | 112000 | 2939454050 | 27400 | 27400 | 27450 | 27400 | 240 |
| 435 | 20250103 | 111900 | 2932877950 | 27400 | 27400 | 27400 | 27400 | 124 |
| 436 | 20250103 | 111800 | 2929480350 | 27400 | 27400 | 27400 | 27400 | 279 |
| 437 | 20250103 | 111700 | 2921835750 | 27450 | 27400 | 27450 | 27400 | 1535 |
| 438 | 20250103 | 111600 | 2879776600 | 27400 | 27400 | 27400 | 27400 | 51 |
| 439 | 20250103 | 111500 | 2878379200 | 27350 | 27350 | 27400 | 27350 | 79 |
| 440 | 20250103 | 111400 | 2876218450 | 27350 | 27350 | 27400 | 27350 | 545 |
| 441 | 20250103 | 111300 | 2861306550 | 27350 | 27350 | 27400 | 27350 | 132 |
| 442 | 20250103 | 111200 | 2857694250 | 27350 | 27400 | 27400 | 27350 | 108 |
| 443 | 20250103 | 111100 | 2854736250 | 27400 | 27450 | 27450 | 27400 | 726 |
| 444 | 20250103 | 111000 | 2834843750 | 27400 | 27400 | 27400 | 27400 | 130 |
| 445 | 20250103 | 110900 | 2831281750 | 27400 | 27400 | 27450 | 27400 | 280 |
| 446 | 20250103 | 110800 | 2823607250 | 27450 | 27400 | 27450 | 27400 | 86 |
| 447 | 20250103 | 110700 | 2821248350 | 27350 | 27400 | 27400 | 27350 | 3 |
| 448 | 20250103 | 110600 | 2821166200 | 27400 | 27350 | 27400 | 27350 | 66 |
| 449 | 20250103 | 110500 | 2819357850 | 27350 | 27400 | 27400 | 27350 | 45 |
| 450 | 20250103 | 110400 | 2818124950 | 27400 | 27400 | 27450 | 27400 | 127 |
| 451 | 20250103 | 110300 | 2814645000 | 27400 | 27450 | 27450 | 27400 | 2463 |
| 452 | 20250103 | 110200 | 2747158500 | 27400 | 27450 | 27450 | 27400 | 54 |
| 453 | 20250103 | 110100 | 2745676350 | 27450 | 27400 | 27450 | 27400 | 89 |
| 454 | 20250103 | 110000 | 2743235750 | 27450 | 27450 | 27450 | 27400 | 210 |
| 455 | 20250103 | 105900 | 2737471450 | 27400 | 27400 | 27450 | 27400 | 66 |
| 456 | 20250103 | 105800 | 2735660400 | 27400 | 27450 | 27450 | 27400 | 145 |
| 457 | 20250103 | 105700 | 2731680850 | 27400 | 27450 | 27450 | 27400 | 276 |
| 458 | 20250103 | 105600 | 2724118100 | 27400 | 27400 | 27450 | 27400 | 885 |
| 459 | 20250103 | 105500 | 2699866100 | 27350 | 27350 | 27400 | 27350 | 78 |
| 460 | 20250103 | 105400 | 2697729600 | 27400 | 27350 | 27400 | 27350 | 108 |
| 461 | 20250103 | 105300 | 2694771250 | 27350 | 27400 | 27400 | 27350 | 52 |
| 462 | 20250103 | 105200 | 2693346500 | 27400 | 27400 | 27400 | 27400 | 2 |
| 463 | 20250103 | 105100 | 2693291700 | 27400 | 27350 | 27400 | 27350 | 52 |
| 464 | 20250103 | 105000 | 2691867000 | 27400 | 27400 | 27400 | 27400 | 98 |
| 465 | 20250103 | 104900 | 2689181800 | 27350 | 27400 | 27400 | 27350 | 35 |
| 466 | 20250103 | 104800 | 2688223550 | 27400 | 27400 | 27400 | 27350 | 240 |
| 467 | 20250103 | 104700 | 2681647650 | 27350 | 27400 | 27400 | 27350 | 52 |
| 468 | 20250103 | 104600 | 2680222950 | 27400 | 27300 | 27400 | 27300 | 3179 |
| 469 | 20250103 | 104500 | 2593268350 | 27350 | 27300 | 27350 | 27300 | 57 |
| 470 | 20250103 | 104400 | 2591709600 | 27300 | 27300 | 27350 | 27300 | 157 |
| 471 | 20250103 | 104300 | 2587422750 | 27350 | 27350 | 27350 | 27350 | 1366 |
| 472 | 20250103 | 104200 | 2550062650 | 27350 | 27400 | 27400 | 27350 | 5260 |
| 473 | 20250103 | 104100 | 2405957300 | 27450 | 27400 | 27450 | 27400 | 302 |
| 474 | 20250103 | 104000 | 2397673150 | 27450 | 27450 | 27450 | 27450 | 80 |
| 475 | 20250103 | 103900 | 2395477150 | 27400 | 27400 | 27400 | 27400 | 641 |
| 476 | 20250103 | 103800 | 2377913750 | 27400 | 27350 | 27400 | 27350 | 86 |
| 477 | 20250103 | 103700 | 2375559050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 478 | 20250103 | 103600 | 2375559050 | 27350 | 27400 | 27400 | 27350 | 65 |
| 479 | 20250103 | 103500 | 2373778100 | 27350 | 27350 | 27400 | 27350 | 2628 |
| 480 | 20250103 | 103400 | 2301899800 | 27300 | 27350 | 27350 | 27300 | 37 |
| 481 | 20250103 | 103300 | 2300889450 | 27350 | 27350 | 27350 | 27350 | 51 |
| 482 | 20250103 | 103200 | 2299494600 | 27250 | 27250 | 27250 | 27250 | 4 |
| 483 | 20250103 | 103100 | 2299385600 | 27350 | 27350 | 27350 | 27350 | 68 |
| 484 | 20250103 | 103000 | 2297525800 | 27300 | 27300 | 27350 | 27300 | 2976 |
| 485 | 20250103 | 102900 | 2216278950 | 27350 | 27350 | 27350 | 27300 | 175 |
| 486 | 20250103 | 102800 | 2211493500 | 27350 | 27300 | 27350 | 27300 | 125 |
| 487 | 20250103 | 102700 | 2208076950 | 27350 | 27350 | 27350 | 27300 | 111 |
| 488 | 20250103 | 102600 | 2205041650 | 27350 | 27350 | 27350 | 27300 | 167 |
| 489 | 20250103 | 102500 | 2200477300 | 27300 | 27350 | 27350 | 27300 | 6 |
| 490 | 20250103 | 102400 | 2200313350 | 27300 | 27400 | 27400 | 27300 | 1745 |
| 491 | 20250103 | 102300 | 2152549000 | 27400 | 27400 | 27400 | 27400 | 92 |
| 492 | 20250103 | 102200 | 2150028200 | 27350 | 27350 | 27400 | 27350 | 64 |
| 493 | 20250103 | 102100 | 2148276500 | 27400 | 27400 | 27400 | 27400 | 382 |
| 494 | 20250103 | 102000 | 2137809700 | 27400 | 27350 | 27400 | 27350 | 73 |
| 495 | 20250103 | 101900 | 2135809600 | 27400 | 27400 | 27400 | 27350 | 646 |
| 496 | 20250103 | 101800 | 2118110600 | 27450 | 27350 | 27450 | 27350 | 640 |
| 497 | 20250103 | 101700 | 2100572250 | 27400 | 27400 | 27400 | 27350 | 257 |
| 498 | 20250103 | 101600 | 2093535700 | 27350 | 27400 | 27400 | 27350 | 200 |
| 499 | 20250103 | 101500 | 2088059400 | 27400 | 27350 | 27400 | 27350 | 185 |
| 500 | 20250103 | 101400 | 2082997000 | 27350 | 27350 | 27400 | 27350 | 88 |
| 501 | 20250103 | 101300 | 2080587700 | 27400 | 27350 | 27400 | 27350 | 372 |
| 502 | 20250103 | 101200 | 2070396100 | 27350 | 27400 | 27400 | 27350 | 800 |
| 503 | 20250103 | 101100 | 2048509000 | 27400 | 27350 | 27400 | 27350 | 220 |
| 504 | 20250103 | 101000 | 2042481200 | 27400 | 27400 | 27400 | 27350 | 100 |
| 505 | 20250103 | 100900 | 2039741300 | 27400 | 27400 | 27400 | 27400 | 101 |
| 506 | 20250103 | 100800 | 2036973900 | 27400 | 27350 | 27400 | 27350 | 87 |
| 507 | 20250103 | 100700 | 2034590200 | 27350 | 27400 | 27400 | 27350 | 125 |
| 508 | 20250103 | 100600 | 2031166050 | 27350 | 27400 | 27400 | 27350 | 418 |
| 509 | 20250103 | 100500 | 2019713500 | 27350 | 27400 | 27400 | 27350 | 157 |
| 510 | 20250103 | 100400 | 2015412550 | 27400 | 27400 | 27400 | 27350 | 176 |
| 511 | 20250103 | 100300 | 2010590350 | 27400 | 27350 | 27400 | 27350 | 234 |
| 512 | 20250103 | 100200 | 2004182150 | 27400 | 27350 | 27450 | 27350 | 991 |
| 513 | 20250103 | 100100 | 1977052400 | 27350 | 27350 | 27450 | 27350 | 1459 |
| 514 | 20250103 | 100000 | 1937078650 | 27350 | 27350 | 27400 | 27350 | 37 |
| 515 | 20250103 | 095900 | 1936066650 | 27350 | 27300 | 27350 | 27300 | 965 |
| 516 | 20250103 | 095800 | 1909674550 | 27300 | 27300 | 27350 | 27300 | 127 |
| 517 | 20250103 | 095700 | 1906204950 | 27300 | 27350 | 27350 | 27300 | 352 |
| 518 | 20250103 | 095600 | 1896592900 | 27350 | 27350 | 27350 | 27350 | 22 |
| 519 | 20250103 | 095500 | 1895991200 | 27350 | 27350 | 27400 | 27350 | 810 |
| 520 | 20250103 | 095400 | 1873834150 | 27350 | 27350 | 27350 | 27350 | 165 |
| 521 | 20250103 | 095300 | 1869321400 | 27350 | 27350 | 27350 | 27350 | 63 |
| 522 | 20250103 | 095200 | 1867598350 | 27350 | 27300 | 27400 | 27300 | 51 |
| 523 | 20250103 | 095100 | 1866203500 | 27350 | 27300 | 27350 | 27250 | 558 |
| 524 | 20250103 | 095000 | 1850965200 | 27250 | 27300 | 27300 | 27250 | 846 |
| 525 | 20250103 | 094900 | 1827874600 | 27300 | 27350 | 27400 | 27300 | 1901 |
| 526 | 20250103 | 094800 | 1775924400 | 27350 | 27350 | 27400 | 27350 | 540 |
| 527 | 20250103 | 094700 | 1761154800 | 27400 | 27400 | 27400 | 27350 | 290 |
| 528 | 20250103 | 094600 | 1753209500 | 27400 | 27300 | 27400 | 27300 | 816 |
| 529 | 20250103 | 094500 | 1730891200 | 27300 | 27350 | 27350 | 27300 | 415 |
| 530 | 20250103 | 094400 | 1719541950 | 27350 | 27300 | 27350 | 27300 | 190 |
| 531 | 20250103 | 094300 | 1714346400 | 27300 | 27350 | 27350 | 27300 | 5 |
| 532 | 20250103 | 094200 | 1714209750 | 27350 | 27300 | 27350 | 27300 | 696 |
| 533 | 20250103 | 094100 | 1695204250 | 27350 | 27400 | 27400 | 27350 | 612 |
| 534 | 20250103 | 094000 | 1678460750 | 27350 | 27350 | 27350 | 27350 | 532 |
| 535 | 20250103 | 093900 | 1663910550 | 27350 | 27350 | 27350 | 27300 | 533 |
| 536 | 20250103 | 093800 | 1649335850 | 27350 | 27350 | 27350 | 27300 | 76 |
| 537 | 20250103 | 093700 | 1647257450 | 27300 | 27350 | 27350 | 27300 | 36 |
| 538 | 20250103 | 093600 | 1646272950 | 27350 | 27350 | 27400 | 27350 | 871 |
| 539 | 20250103 | 093500 | 1622450450 | 27300 | 27400 | 27450 | 27300 | 2081 |
| 540 | 20250103 | 093400 | 1565498300 | 27450 | 27500 | 27500 | 27450 | 2135 |
| 541 | 20250103 | 093300 | 1506882550 | 27450 | 27450 | 27500 | 27450 | 200 |
| 542 | 20250103 | 093200 | 1501391850 | 27450 | 27550 | 27600 | 27450 | 3212 |
| 543 | 20250103 | 093100 | 1413025750 | 27550 | 27500 | 27600 | 27500 | 1456 |
| 544 | 20250103 | 093000 | 1372850400 | 27500 | 27600 | 27650 | 27500 | 1946 |
| 545 | 20250103 | 092900 | 1319171850 | 27650 | 27450 | 27750 | 27450 | 14537 |
| 546 | 20250103 | 092800 | 918515800 | 27500 | 27400 | 27500 | 27350 | 4584 |
| 547 | 20250103 | 092700 | 792677500 | 27400 | 27350 | 27400 | 27350 | 1366 |
| 548 | 20250103 | 092600 | 755250700 | 27400 | 27250 | 27400 | 27200 | 3428 |
| 549 | 20250103 | 092500 | 661538000 | 27200 | 27300 | 27300 | 27200 | 99 |
| 550 | 20250103 | 092400 | 658838000 | 27300 | 27250 | 27300 | 27200 | 955 |
| 551 | 20250103 | 092300 | 632804500 | 27300 | 27200 | 27300 | 27200 | 615 |
| 552 | 20250103 | 092200 | 616036450 | 27250 | 27300 | 27300 | 27250 | 379 |
| 553 | 20250103 | 092100 | 605704900 | 27250 | 27250 | 27300 | 27250 | 204 |
| 554 | 20250103 | 092000 | 600141800 | 27250 | 27300 | 27300 | 27250 | 572 |
| 555 | 20250103 | 091900 | 584554750 | 27250 | 27250 | 27300 | 27200 | 495 |
| 556 | 20250103 | 091800 | 571066050 | 27250 | 27250 | 27300 | 27250 | 548 |
| 557 | 20250103 | 091700 | 556115100 | 27300 | 27350 | 27350 | 27300 | 465 |
| 558 | 20250103 | 091600 | 543415550 | 27350 | 27300 | 27350 | 27300 | 101 |
| 559 | 20250103 | 091500 | 540657700 | 27300 | 27300 | 27300 | 27300 | 697 |
| 560 | 20250103 | 091400 | 521629600 | 27300 | 27300 | 27300 | 27250 | 1263 |
| 561 | 20250103 | 091300 | 487149800 | 27300 | 27200 | 27300 | 27200 | 1047 |
| 562 | 20250103 | 091200 | 458576850 | 27200 | 27150 | 27250 | 27150 | 2040 |
| 563 | 20250103 | 091100 | 403043300 | 27150 | 27150 | 27150 | 27150 | 61 |
| 564 | 20250103 | 091000 | 401387150 | 27150 | 27150 | 27200 | 27150 | 505 |
| 565 | 20250103 | 090900 | 387671750 | 27150 | 27200 | 27200 | 27150 | 1117 |
| 566 | 20250103 | 090800 | 357333750 | 27200 | 27250 | 27250 | 27150 | 605 |
| 567 | 20250103 | 090700 | 340878400 | 27200 | 27350 | 27400 | 27200 | 2644 |
| 568 | 20250103 | 090600 | 268649400 | 27400 | 27250 | 27400 | 27250 | 3094 |
| 569 | 20250103 | 090500 | 184132050 | 27300 | 27200 | 27300 | 27200 | 346 |
| 570 | 20250103 | 090400 | 174697050 | 27200 | 27250 | 27300 | 27200 | 400 |
| 571 | 20250103 | 090300 | 163795000 | 27300 | 27300 | 27350 | 27250 | 709 |
| 572 | 20250103 | 090200 | 144435800 | 27350 | 27200 | 27350 | 27150 | 2735 |
| 573 | 20250103 | 090100 | 69874900 | 27250 | 27250 | 27250 | 27200 | 246 |
| 574 | 20250103 | 090000 | 63173750 | 27250 | 27100 | 27300 | 27100 | 2309 |