33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 185000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 49502 |
| 3 | 20250103 | 184900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20250103 | 184800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20250103 | 184700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20250103 | 184600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20250103 | 184500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20250103 | 184400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20250103 | 184300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20250103 | 184200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20250103 | 184100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20250103 | 184000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20250103 | 183900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20250103 | 183800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20250103 | 183700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20250103 | 183600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20250103 | 183500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20250103 | 183400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20250103 | 183300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20250103 | 183200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20250103 | 183100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20250103 | 183000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20250103 | 182900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20250103 | 182800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20250103 | 182700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20250103 | 182600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20250103 | 182500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20250103 | 182400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20250103 | 182300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20250103 | 182200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20250103 | 182100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20250103 | 182000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 49502 |
| 33 | 20250103 | 181900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20250103 | 181800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20250103 | 181700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20250103 | 181600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20250103 | 181500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20250103 | 181400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20250103 | 181300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20250103 | 181200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20250103 | 181100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20250103 | 181000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20250103 | 180900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20250103 | 180800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20250103 | 180700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20250103 | 180600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20250103 | 180500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20250103 | 180400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20250103 | 180300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20250103 | 180200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20250103 | 180100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20250103 | 180000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20250103 | 175900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20250103 | 175800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20250103 | 175700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20250103 | 175600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20250103 | 175500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20250103 | 175400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20250103 | 175300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20250103 | 175200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20250103 | 175100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20250103 | 175000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 49502 |
| 63 | 20250103 | 174900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20250103 | 174800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20250103 | 174700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20250103 | 174600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20250103 | 174500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20250103 | 174400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20250103 | 174300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20250103 | 174200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20250103 | 174100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20250103 | 174000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20250103 | 173900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20250103 | 173800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20250103 | 173700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20250103 | 173600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20250103 | 173500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20250103 | 173400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20250103 | 173300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20250103 | 173200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20250103 | 173100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20250103 | 173000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20250103 | 172900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20250103 | 172800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20250103 | 172700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20250103 | 172600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20250103 | 172500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20250103 | 172400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20250103 | 172300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20250103 | 172200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20250103 | 172100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20250103 | 172000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 49502 |
| 93 | 20250103 | 171900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20250103 | 171800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20250103 | 171700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20250103 | 171600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20250103 | 171500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20250103 | 171400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20250103 | 171300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20250103 | 171200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20250103 | 171100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20250103 | 171000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20250103 | 170900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20250103 | 170800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20250103 | 170700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20250103 | 170600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20250103 | 170500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20250103 | 170400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20250103 | 170300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20250103 | 170200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20250103 | 170100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20250103 | 170000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20250103 | 165900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20250103 | 165800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20250103 | 165700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20250103 | 165600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20250103 | 165500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20250103 | 165400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20250103 | 165300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20250103 | 165200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20250103 | 165100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20250103 | 165000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 49502 |
| 123 | 20250103 | 164900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20250103 | 164800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20250103 | 164700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20250103 | 164600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20250103 | 164500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20250103 | 164400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20250103 | 164300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20250103 | 164200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20250103 | 164100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20250103 | 164000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20250103 | 163900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20250103 | 163800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20250103 | 163700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20250103 | 163600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20250103 | 163500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20250103 | 163400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20250103 | 163300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20250103 | 163200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20250103 | 163100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20250103 | 163000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20250103 | 162900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20250103 | 162800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20250103 | 162700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20250103 | 162600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20250103 | 162500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20250103 | 162400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20250103 | 162300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20250103 | 162200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20250103 | 162100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20250103 | 162000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 49502 |
| 153 | 20250103 | 161900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20250103 | 161800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20250103 | 161700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20250103 | 161600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20250103 | 161500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20250103 | 161400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20250103 | 161300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20250103 | 161200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20250103 | 161100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20250103 | 161000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20250103 | 160900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20250103 | 160800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20250103 | 160700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20250103 | 160600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20250103 | 160500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20250103 | 160400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20250103 | 160300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20250103 | 160200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20250103 | 160100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20250103 | 160000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20250103 | 155900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20250103 | 155800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20250103 | 155700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20250103 | 155600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20250103 | 155500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20250103 | 155400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20250103 | 155300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20250103 | 155200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20250103 | 155100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20250103 | 155000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 49502 |
| 183 | 20250103 | 154900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20250103 | 154800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20250103 | 154700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20250103 | 154600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20250103 | 154500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20250103 | 154400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20250103 | 154300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20250103 | 154200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20250103 | 154100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20250103 | 154000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20250103 | 153900 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20250103 | 153800 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20250103 | 153700 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20250103 | 153600 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20250103 | 153500 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20250103 | 153400 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20250103 | 153300 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20250103 | 153200 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20250103 | 153100 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20250103 | 153000 | 169393700900 | 28450 | 28450 | 28450 | 28450 | 49502 |
| 203 | 20250103 | 152900 | 167985369000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20250103 | 152800 | 167985369000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20250103 | 152700 | 167985369000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20250103 | 152600 | 167985369000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20250103 | 152500 | 167985369000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20250103 | 152400 | 167985369000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20250103 | 152300 | 167985369000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20250103 | 152200 | 167985369000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20250103 | 152100 | 167985369000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20250103 | 152000 | 167985369000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 213 | 20250103 | 151900 | 167985369000 | 28450 | 28350 | 28450 | 28350 | 20758 |
| 214 | 20250103 | 151800 | 167395746350 | 28400 | 28400 | 28400 | 28350 | 8908 |
| 215 | 20250103 | 151700 | 167143051500 | 28400 | 28350 | 28400 | 28350 | 5197 |
| 216 | 20250103 | 151600 | 166995551950 | 28350 | 28350 | 28400 | 28300 | 20289 |
| 217 | 20250103 | 151500 | 166420239700 | 28350 | 28400 | 28450 | 28350 | 18849 |
| 218 | 20250103 | 151400 | 165885146800 | 28450 | 28450 | 28450 | 28400 | 6195 |
| 219 | 20250103 | 151300 | 165709113100 | 28450 | 28500 | 28500 | 28400 | 14629 |
| 220 | 20250103 | 151200 | 165292495850 | 28500 | 28450 | 28500 | 28400 | 6814 |
| 221 | 20250103 | 151100 | 165098637700 | 28450 | 28350 | 28450 | 28300 | 15327 |
| 222 | 20250103 | 151000 | 164663781850 | 28350 | 28400 | 28400 | 28350 | 3586 |
| 223 | 20250103 | 150900 | 164562089900 | 28400 | 28400 | 28400 | 28350 | 4031 |
| 224 | 20250103 | 150800 | 164447758750 | 28400 | 28400 | 28400 | 28350 | 7152 |
| 225 | 20250103 | 150700 | 164244957600 | 28350 | 28400 | 28400 | 28350 | 6497 |
| 226 | 20250103 | 150600 | 164060545150 | 28400 | 28350 | 28400 | 28350 | 6983 |
| 227 | 20250103 | 150500 | 163862479350 | 28350 | 28350 | 28400 | 28350 | 8385 |
| 228 | 20250103 | 150400 | 163624723900 | 28400 | 28350 | 28400 | 28350 | 7236 |
| 229 | 20250103 | 150300 | 163419355400 | 28350 | 28350 | 28400 | 28300 | 15927 |
| 230 | 20250103 | 150200 | 162967817050 | 28350 | 28450 | 28450 | 28350 | 16135 |
| 231 | 20250103 | 150100 | 162509683250 | 28400 | 28400 | 28450 | 28400 | 3974 |
| 232 | 20250103 | 150000 | 162396719500 | 28450 | 28450 | 28500 | 28400 | 9170 |
| 233 | 20250103 | 145900 | 162135892100 | 28450 | 28400 | 28450 | 28400 | 5322 |
| 234 | 20250103 | 145800 | 161984689600 | 28400 | 28450 | 28500 | 28400 | 6863 |
| 235 | 20250103 | 145700 | 161789657500 | 28450 | 28450 | 28500 | 28400 | 19213 |
| 236 | 20250103 | 145600 | 161243442900 | 28450 | 28500 | 28500 | 28400 | 17425 |
| 237 | 20250103 | 145500 | 160747662000 | 28450 | 28500 | 28550 | 28450 | 3791 |
| 238 | 20250103 | 145400 | 160639660200 | 28500 | 28550 | 28550 | 28450 | 10743 |
| 239 | 20250103 | 145300 | 160333779200 | 28550 | 28550 | 28550 | 28500 | 3117 |
| 240 | 20250103 | 145200 | 160244869900 | 28500 | 28550 | 28550 | 28500 | 3436 |
| 241 | 20250103 | 145100 | 160146837550 | 28550 | 28500 | 28550 | 28450 | 13609 |
| 242 | 20250103 | 145000 | 159759332700 | 28450 | 28550 | 28600 | 28450 | 11450 |
| 243 | 20250103 | 144900 | 159433007900 | 28500 | 28550 | 28600 | 28500 | 12229 |
| 244 | 20250103 | 144800 | 159083747450 | 28600 | 28600 | 28600 | 28550 | 4044 |
| 245 | 20250103 | 144700 | 158968187400 | 28600 | 28600 | 28600 | 28500 | 8242 |
| 246 | 20250103 | 144600 | 158732780000 | 28600 | 28600 | 28600 | 28550 | 4179 |
| 247 | 20250103 | 144500 | 158613351800 | 28600 | 28550 | 28600 | 28500 | 11091 |
| 248 | 20250103 | 144400 | 158296795200 | 28550 | 28650 | 28650 | 28550 | 5345 |
| 249 | 20250103 | 144300 | 158143925200 | 28600 | 28650 | 28650 | 28600 | 12777 |
| 250 | 20250103 | 144200 | 157778410150 | 28600 | 28650 | 28650 | 28600 | 5161 |
| 251 | 20250103 | 144100 | 157630702350 | 28650 | 28600 | 28650 | 28600 | 4027 |
| 252 | 20250103 | 144000 | 157515407900 | 28600 | 28700 | 28700 | 28600 | 8599 |
| 253 | 20250103 | 143900 | 157269170050 | 28650 | 28750 | 28750 | 28650 | 7098 |
| 254 | 20250103 | 143800 | 157065424100 | 28750 | 28750 | 28750 | 28650 | 5058 |
| 255 | 20250103 | 143700 | 156920167400 | 28750 | 28750 | 28850 | 28700 | 28808 |
| 256 | 20250103 | 143600 | 156090792000 | 28750 | 28600 | 28750 | 28550 | 19046 |
| 257 | 20250103 | 143500 | 155544629900 | 28600 | 28550 | 28600 | 28500 | 11634 |
| 258 | 20250103 | 143400 | 155212365550 | 28600 | 28600 | 28600 | 28550 | 2929 |
| 259 | 20250103 | 143300 | 155128668950 | 28600 | 28650 | 28650 | 28550 | 3761 |
| 260 | 20250103 | 143200 | 155021094300 | 28650 | 28550 | 28650 | 28500 | 11189 |
| 261 | 20250103 | 143100 | 154701633600 | 28500 | 28650 | 28650 | 28500 | 24310 |
| 262 | 20250103 | 143000 | 154007206550 | 28600 | 28750 | 28800 | 28600 | 22885 |
| 263 | 20250103 | 142900 | 153350620300 | 28750 | 28700 | 28800 | 28700 | 3873 |
| 264 | 20250103 | 142800 | 153239240000 | 28700 | 28800 | 28850 | 28700 | 18746 |
| 265 | 20250103 | 142700 | 152699861400 | 28850 | 28750 | 28900 | 28700 | 23092 |
| 266 | 20250103 | 142600 | 152034860100 | 28750 | 28700 | 28750 | 28650 | 10606 |
| 267 | 20250103 | 142500 | 151730579850 | 28650 | 28800 | 28800 | 28650 | 8859 |
| 268 | 20250103 | 142400 | 151476233900 | 28800 | 28750 | 28850 | 28700 | 19213 |
| 269 | 20250103 | 142300 | 150923402400 | 28700 | 28750 | 28750 | 28700 | 6277 |
| 270 | 20250103 | 142200 | 150743096600 | 28750 | 28800 | 28850 | 28700 | 11916 |
| 271 | 20250103 | 142100 | 150400106900 | 28800 | 28800 | 28850 | 28700 | 23014 |
| 272 | 20250103 | 142000 | 149738174450 | 28750 | 28800 | 28800 | 28700 | 11829 |
| 273 | 20250103 | 141900 | 149397973000 | 28800 | 28850 | 28900 | 28750 | 37751 |
| 274 | 20250103 | 141800 | 148308732100 | 28850 | 28750 | 28850 | 28700 | 33477 |
| 275 | 20250103 | 141700 | 147345312350 | 28750 | 28550 | 28750 | 28550 | 37215 |
| 276 | 20250103 | 141600 | 146279426400 | 28500 | 28600 | 28650 | 28500 | 18828 |
| 277 | 20250103 | 141500 | 145741465050 | 28550 | 28600 | 28650 | 28500 | 13369 |
| 278 | 20250103 | 141400 | 145359894600 | 28550 | 28600 | 28600 | 28550 | 13937 |
| 279 | 20250103 | 141300 | 144961561400 | 28550 | 28600 | 28650 | 28550 | 12323 |
| 280 | 20250103 | 141200 | 144609057450 | 28650 | 28750 | 28750 | 28600 | 23312 |
| 281 | 20250103 | 141100 | 143940594650 | 28700 | 28650 | 28750 | 28600 | 50619 |
| 282 | 20250103 | 141000 | 142488190150 | 28650 | 28550 | 28700 | 28450 | 38433 |
| 283 | 20250103 | 140900 | 141388613700 | 28550 | 28350 | 28600 | 28350 | 25984 |
| 284 | 20250103 | 140800 | 140648058000 | 28350 | 28400 | 28400 | 28300 | 14324 |
| 285 | 20250103 | 140700 | 140241853900 | 28400 | 28250 | 28400 | 28200 | 34622 |
| 286 | 20250103 | 140600 | 139262009950 | 28300 | 28450 | 28500 | 28300 | 41399 |
| 287 | 20250103 | 140500 | 138088270900 | 28400 | 28550 | 28550 | 28350 | 36211 |
| 288 | 20250103 | 140400 | 137058913900 | 28550 | 28500 | 28600 | 28400 | 22259 |
| 289 | 20250103 | 140300 | 136424389100 | 28400 | 28550 | 28550 | 28400 | 20970 |
| 290 | 20250103 | 140200 | 135826897650 | 28550 | 28550 | 28600 | 28450 | 20642 |
| 291 | 20250103 | 140100 | 135238058450 | 28500 | 28400 | 28550 | 28350 | 17403 |
| 292 | 20250103 | 140000 | 134742350150 | 28400 | 28450 | 28500 | 28300 | 36020 |
| 293 | 20250103 | 135900 | 133718751550 | 28400 | 28400 | 28500 | 28350 | 21034 |
| 294 | 20250103 | 135800 | 133120763950 | 28400 | 28400 | 28550 | 28300 | 54553 |
| 295 | 20250103 | 135700 | 131571143200 | 28350 | 28650 | 28700 | 28350 | 52471 |
| 296 | 20250103 | 135600 | 130076654850 | 28650 | 28700 | 28700 | 28600 | 14024 |
| 297 | 20250103 | 135500 | 129675018900 | 28700 | 28600 | 28700 | 28550 | 24183 |
| 298 | 20250103 | 135400 | 128982725200 | 28550 | 28700 | 28700 | 28550 | 20392 |
| 299 | 20250103 | 135300 | 128399341250 | 28700 | 28900 | 28900 | 28650 | 36305 |
| 300 | 20250103 | 135200 | 127353933050 | 28900 | 28700 | 28900 | 28650 | 36597 |
| 301 | 20250103 | 135100 | 126299693000 | 28700 | 28600 | 28750 | 28550 | 31042 |
| 302 | 20250103 | 135000 | 125410130650 | 28600 | 28850 | 28850 | 28350 | 130019 |
| 303 | 20250103 | 134900 | 121692560100 | 28850 | 28950 | 29000 | 28850 | 30971 |
| 304 | 20250103 | 134800 | 120797232250 | 28950 | 29100 | 29150 | 28950 | 32293 |
| 305 | 20250103 | 134700 | 119859188000 | 29050 | 29000 | 29150 | 28950 | 69147 |
| 306 | 20250103 | 134600 | 117847873700 | 29000 | 28900 | 29050 | 28800 | 56199 |
| 307 | 20250103 | 134500 | 116222051600 | 28950 | 29200 | 29200 | 28800 | 91999 |
| 308 | 20250103 | 134400 | 113547389600 | 29200 | 29000 | 29200 | 28900 | 151824 |
| 309 | 20250103 | 134300 | 109128493050 | 29000 | 28900 | 29150 | 28800 | 126254 |
| 310 | 20250103 | 134200 | 105471089850 | 28900 | 29000 | 29200 | 28850 | 136077 |
| 311 | 20250103 | 134100 | 101519435350 | 29000 | 28450 | 29000 | 28450 | 120424 |
| 312 | 20250103 | 134000 | 98058240300 | 28450 | 28350 | 28500 | 28150 | 67817 |
| 313 | 20250103 | 133900 | 96138375100 | 28300 | 28300 | 28450 | 28100 | 102377 |
| 314 | 20250103 | 133800 | 93238857150 | 28200 | 28800 | 28850 | 28200 | 119782 |
| 315 | 20250103 | 133700 | 89812025200 | 28850 | 29250 | 29300 | 28750 | 128692 |
| 316 | 20250103 | 133600 | 86083392550 | 29300 | 28750 | 29400 | 28650 | 298758 |
| 317 | 20250103 | 133500 | 77392113400 | 28700 | 28750 | 28800 | 28600 | 112468 |
| 318 | 20250103 | 133400 | 74164790500 | 28700 | 28500 | 28900 | 28450 | 167009 |
| 319 | 20250103 | 133300 | 69371694850 | 28500 | 29250 | 29300 | 28450 | 210931 |
| 320 | 20250103 | 133200 | 63288043400 | 29300 | 27200 | 29600 | 27150 | 601211 |
| 321 | 20250103 | 133100 | 46001958400 | 27250 | 27250 | 27250 | 27150 | 8481 |
| 322 | 20250103 | 133000 | 45771269550 | 27250 | 27200 | 27250 | 27200 | 1405 |
| 323 | 20250103 | 132900 | 45733033000 | 27250 | 27200 | 27250 | 27150 | 1311 |
| 324 | 20250103 | 132800 | 45697369700 | 27200 | 27250 | 27250 | 27150 | 2172 |
| 325 | 20250103 | 132700 | 45638349400 | 27250 | 27250 | 27300 | 27200 | 9138 |
| 326 | 20250103 | 132600 | 45389581550 | 27250 | 27250 | 27250 | 27150 | 10672 |
| 327 | 20250103 | 132500 | 45099356300 | 27250 | 27250 | 27300 | 27200 | 2903 |
| 328 | 20250103 | 132400 | 45020252550 | 27250 | 27300 | 27350 | 27250 | 6891 |
| 329 | 20250103 | 132300 | 44832188550 | 27300 | 27350 | 27350 | 27300 | 917 |
| 330 | 20250103 | 132200 | 44807117550 | 27350 | 27250 | 27350 | 27200 | 14296 |
| 331 | 20250103 | 132100 | 44417318100 | 27300 | 27250 | 27300 | 27250 | 989 |
| 332 | 20250103 | 132000 | 44390332500 | 27300 | 27350 | 27350 | 27300 | 4236 |
| 333 | 20250103 | 131900 | 44274685400 | 27300 | 27350 | 27350 | 27300 | 476 |
| 334 | 20250103 | 131800 | 44261675300 | 27300 | 27350 | 27350 | 27300 | 695 |
| 335 | 20250103 | 131700 | 44242691800 | 27350 | 27300 | 27350 | 27250 | 1118 |
| 336 | 20250103 | 131600 | 44212170900 | 27250 | 27300 | 27300 | 27250 | 3861 |
| 337 | 20250103 | 131500 | 44106804350 | 27300 | 27300 | 27350 | 27300 | 3953 |
| 338 | 20250103 | 131400 | 43998868200 | 27350 | 27300 | 27350 | 27300 | 1261 |
| 339 | 20250103 | 131300 | 43964411750 | 27350 | 27250 | 27350 | 27250 | 2198 |
| 340 | 20250103 | 131200 | 43904405900 | 27300 | 27250 | 27300 | 27200 | 3761 |
| 341 | 20250103 | 131100 | 43801799950 | 27200 | 27200 | 27250 | 27200 | 2405 |
| 342 | 20250103 | 131000 | 43736273500 | 27200 | 27200 | 27250 | 27200 | 707 |
| 343 | 20250103 | 130900 | 43717020300 | 27250 | 27200 | 27250 | 27200 | 1166 |
| 344 | 20250103 | 130800 | 43685275600 | 27200 | 27200 | 27250 | 27200 | 3207 |
| 345 | 20250103 | 130700 | 43598000900 | 27200 | 27200 | 27250 | 27200 | 883 |
| 346 | 20250103 | 130600 | 43573981500 | 27200 | 27200 | 27300 | 27200 | 1902 |
| 347 | 20250103 | 130500 | 43522179450 | 27250 | 27250 | 27250 | 27200 | 4538 |
| 348 | 20250103 | 130400 | 43398622150 | 27200 | 27200 | 27250 | 27200 | 3569 |
| 349 | 20250103 | 130300 | 43301534500 | 27250 | 27200 | 27250 | 27200 | 656 |
| 350 | 20250103 | 130200 | 43283683700 | 27250 | 27200 | 27250 | 27150 | 4284 |
| 351 | 20250103 | 130100 | 43167156200 | 27200 | 27150 | 27200 | 27150 | 497 |
| 352 | 20250103 | 130000 | 43153646550 | 27200 | 27150 | 27200 | 27150 | 15621 |
| 353 | 20250103 | 125900 | 42729474700 | 27200 | 27200 | 27250 | 27150 | 18115 |
| 354 | 20250103 | 125800 | 42236758050 | 27200 | 27250 | 27250 | 27200 | 1972 |
| 355 | 20250103 | 125700 | 42183099200 | 27200 | 27250 | 27250 | 27200 | 500 |
| 356 | 20250103 | 125600 | 42169487700 | 27250 | 27250 | 27300 | 27200 | 4153 |
| 357 | 20250103 | 125500 | 42056321050 | 27250 | 27250 | 27250 | 27200 | 1220 |
| 358 | 20250103 | 125400 | 42023084400 | 27250 | 27200 | 27250 | 27200 | 862 |
| 359 | 20250103 | 125300 | 41999612400 | 27200 | 27200 | 27250 | 27200 | 2660 |
| 360 | 20250103 | 125200 | 41927230250 | 27250 | 27200 | 27250 | 27200 | 1530 |
| 361 | 20250103 | 125100 | 41885565150 | 27200 | 27350 | 27350 | 27200 | 6885 |
| 362 | 20250103 | 125000 | 41697935600 | 27300 | 27300 | 27350 | 27300 | 8736 |
| 363 | 20250103 | 124900 | 41459435450 | 27300 | 27350 | 27350 | 27300 | 928 |
| 364 | 20250103 | 124800 | 41434094650 | 27300 | 27350 | 27350 | 27300 | 2568 |
| 365 | 20250103 | 124700 | 41363977050 | 27350 | 27350 | 27350 | 27300 | 518 |
| 366 | 20250103 | 124600 | 41349819550 | 27350 | 27350 | 27400 | 27350 | 6616 |
| 367 | 20250103 | 124500 | 41168856050 | 27350 | 27350 | 27350 | 27300 | 3022 |
| 368 | 20250103 | 124400 | 41086212750 | 27350 | 27300 | 27350 | 27300 | 617 |
| 369 | 20250103 | 124300 | 41069355450 | 27300 | 27350 | 27350 | 27300 | 1309 |
| 370 | 20250103 | 124200 | 41033590550 | 27350 | 27350 | 27350 | 27300 | 2152 |
| 371 | 20250103 | 124100 | 40974774550 | 27350 | 27350 | 27350 | 27300 | 984 |
| 372 | 20250103 | 124000 | 40947880950 | 27350 | 27350 | 27350 | 27300 | 914 |
| 373 | 20250103 | 123900 | 40922906350 | 27350 | 27350 | 27350 | 27300 | 498 |
| 374 | 20250103 | 123800 | 40909295400 | 27350 | 27300 | 27350 | 27300 | 1098 |
| 375 | 20250103 | 123700 | 40879294050 | 27350 | 27300 | 27350 | 27300 | 916 |
| 376 | 20250103 | 123600 | 40854279650 | 27300 | 27300 | 27350 | 27250 | 10695 |
| 377 | 20250103 | 123500 | 40562345000 | 27300 | 27250 | 27300 | 27250 | 986 |
| 378 | 20250103 | 123400 | 40535474350 | 27250 | 27250 | 27300 | 27250 | 783 |
| 379 | 20250103 | 123300 | 40514128400 | 27250 | 27250 | 27300 | 27250 | 2534 |
| 380 | 20250103 | 123200 | 40444974300 | 27300 | 27300 | 27300 | 27250 | 843 |
| 381 | 20250103 | 123100 | 40422000950 | 27250 | 27250 | 27300 | 27250 | 4825 |
| 382 | 20250103 | 123000 | 40290461650 | 27300 | 27300 | 27300 | 27250 | 845 |
| 383 | 20250103 | 122900 | 40267410200 | 27250 | 27250 | 27300 | 27250 | 2024 |
| 384 | 20250103 | 122800 | 40212254800 | 27250 | 27250 | 27300 | 27250 | 1722 |
| 385 | 20250103 | 122700 | 40165326450 | 27250 | 27250 | 27300 | 27250 | 1407 |
| 386 | 20250103 | 122600 | 40126985000 | 27300 | 27250 | 27300 | 27250 | 1506 |
| 387 | 20250103 | 122500 | 40085939100 | 27250 | 27250 | 27300 | 27250 | 614 |
| 388 | 20250103 | 122400 | 40069199650 | 27300 | 27250 | 27300 | 27250 | 1341 |
| 389 | 20250103 | 122300 | 40032656750 | 27250 | 27250 | 27300 | 27250 | 752 |
| 390 | 20250103 | 122200 | 40012159450 | 27250 | 27300 | 27300 | 27250 | 392 |
| 391 | 20250103 | 122100 | 40001475200 | 27300 | 27250 | 27300 | 27250 | 2615 |
| 392 | 20250103 | 122000 | 39930210800 | 27250 | 27250 | 27300 | 27200 | 8144 |
| 393 | 20250103 | 121900 | 39708291200 | 27250 | 27250 | 27300 | 27250 | 2158 |
| 394 | 20250103 | 121800 | 39649482800 | 27300 | 27250 | 27300 | 27250 | 528 |
| 395 | 20250103 | 121700 | 39635092000 | 27250 | 27250 | 27300 | 27250 | 4814 |
| 396 | 20250103 | 121600 | 39503899400 | 27250 | 27300 | 27300 | 27250 | 1088 |
| 397 | 20250103 | 121500 | 39474221550 | 27250 | 27250 | 27300 | 27250 | 1574 |
| 398 | 20250103 | 121400 | 39431302550 | 27250 | 27300 | 27300 | 27250 | 632 |
| 399 | 20250103 | 121300 | 39414060400 | 27250 | 27300 | 27300 | 27250 | 1133 |
| 400 | 20250103 | 121200 | 39383141250 | 27300 | 27250 | 27300 | 27250 | 1100 |
| 401 | 20250103 | 121100 | 39353164050 | 27250 | 27300 | 27300 | 27250 | 778 |
| 402 | 20250103 | 121000 | 39331956150 | 27250 | 27300 | 27300 | 27250 | 329 |
| 403 | 20250103 | 120900 | 39322982100 | 27300 | 27250 | 27300 | 27250 | 2767 |
| 404 | 20250103 | 120800 | 39247567550 | 27250 | 27300 | 27300 | 27250 | 1440 |
| 405 | 20250103 | 120700 | 39208323950 | 27250 | 27250 | 27300 | 27250 | 939 |
| 406 | 20250103 | 120600 | 39182735850 | 27300 | 27250 | 27300 | 27200 | 3525 |
| 407 | 20250103 | 120500 | 39086651150 | 27200 | 27250 | 27250 | 27200 | 1019 |
| 408 | 20250103 | 120400 | 39058888550 | 27200 | 27250 | 27250 | 27200 | 3470 |
| 409 | 20250103 | 120300 | 38964447750 | 27250 | 27200 | 27250 | 27200 | 2092 |
| 410 | 20250103 | 120200 | 38907465900 | 27250 | 27250 | 27250 | 27200 | 1566 |
| 411 | 20250103 | 120100 | 38864796250 | 27250 | 27250 | 27300 | 27200 | 4276 |
| 412 | 20250103 | 120000 | 38748291750 | 27250 | 27250 | 27300 | 27250 | 9703 |
| 413 | 20250103 | 115900 | 38483875850 | 27300 | 27300 | 27300 | 27250 | 302 |
| 414 | 20250103 | 115800 | 38475639800 | 27300 | 27300 | 27300 | 27250 | 3903 |
| 415 | 20250103 | 115700 | 38369265200 | 27300 | 27250 | 27300 | 27250 | 4050 |
| 416 | 20250103 | 115600 | 38258819100 | 27250 | 27300 | 27300 | 27250 | 448 |
| 417 | 20250103 | 115500 | 38246606400 | 27250 | 27300 | 27300 | 27250 | 10855 |
| 418 | 20250103 | 115400 | 37950768800 | 27300 | 27300 | 27350 | 27300 | 308 |
| 419 | 20250103 | 115300 | 37942354350 | 27350 | 27300 | 27350 | 27250 | 7230 |
| 420 | 20250103 | 115200 | 37744985250 | 27250 | 27300 | 27300 | 27250 | 300 |
| 421 | 20250103 | 115100 | 37736803850 | 27250 | 27250 | 27300 | 27250 | 4268 |
| 422 | 20250103 | 115000 | 37620464100 | 27300 | 27300 | 27300 | 27250 | 2069 |
| 423 | 20250103 | 114900 | 37564028450 | 27300 | 27300 | 27300 | 27250 | 4345 |
| 424 | 20250103 | 114800 | 37445592400 | 27300 | 27300 | 27300 | 27250 | 1746 |
| 425 | 20250103 | 114700 | 37397929300 | 27300 | 27300 | 27350 | 27300 | 2228 |
| 426 | 20250103 | 114600 | 37337102300 | 27350 | 27350 | 27350 | 27300 | 1435 |
| 427 | 20250103 | 114500 | 37297922550 | 27350 | 27300 | 27350 | 27300 | 4699 |
| 428 | 20250103 | 114400 | 37169637450 | 27350 | 27300 | 27350 | 27300 | 2015 |
| 429 | 20250103 | 114300 | 37114602200 | 27350 | 27300 | 27350 | 27250 | 991 |
| 430 | 20250103 | 114200 | 37087543750 | 27300 | 27350 | 27350 | 27250 | 9733 |
| 431 | 20250103 | 114100 | 36821788500 | 27350 | 27350 | 27350 | 27300 | 1033 |
| 432 | 20250103 | 114000 | 36793538300 | 27350 | 27250 | 27350 | 27250 | 3960 |
| 433 | 20250103 | 113900 | 36685440150 | 27250 | 27300 | 27300 | 27250 | 1023 |
| 434 | 20250103 | 113800 | 36657524450 | 27300 | 27300 | 27300 | 27250 | 4450 |
| 435 | 20250103 | 113700 | 36536139950 | 27300 | 27350 | 27350 | 27300 | 7252 |
| 436 | 20250103 | 113600 | 36338077300 | 27350 | 27350 | 27350 | 27300 | 2006 |
| 437 | 20250103 | 113500 | 36283290400 | 27350 | 27300 | 27350 | 27300 | 3839 |
| 438 | 20250103 | 113400 | 36178479150 | 27350 | 27300 | 27350 | 27300 | 537 |
| 439 | 20250103 | 113300 | 36163810350 | 27350 | 27350 | 27350 | 27300 | 598 |
| 440 | 20250103 | 113200 | 36147477200 | 27350 | 27350 | 27350 | 27300 | 349 |
| 441 | 20250103 | 113100 | 36137941050 | 27350 | 27350 | 27400 | 27300 | 2942 |
| 442 | 20250103 | 113000 | 36057478200 | 27400 | 27400 | 27400 | 27350 | 1662 |
| 443 | 20250103 | 112900 | 36011998850 | 27400 | 27350 | 27400 | 27350 | 2312 |
| 444 | 20250103 | 112800 | 35948685150 | 27400 | 27350 | 27400 | 27350 | 493 |
| 445 | 20250103 | 112700 | 35935180250 | 27350 | 27350 | 27400 | 27350 | 1094 |
| 446 | 20250103 | 112600 | 35905253300 | 27400 | 27400 | 27400 | 27350 | 832 |
| 447 | 20250103 | 112500 | 35882466650 | 27350 | 27400 | 27400 | 27350 | 1339 |
| 448 | 20250103 | 112400 | 35845818850 | 27350 | 27400 | 27400 | 27300 | 7869 |
| 449 | 20250103 | 112300 | 35630582450 | 27400 | 27450 | 27450 | 27350 | 3004 |
| 450 | 20250103 | 112200 | 35548231100 | 27400 | 27400 | 27450 | 27400 | 2615 |
| 451 | 20250103 | 112100 | 35476574200 | 27400 | 27400 | 27450 | 27400 | 3394 |
| 452 | 20250103 | 112000 | 35383472600 | 27400 | 27450 | 27450 | 27400 | 1297 |
| 453 | 20250103 | 111900 | 35347909300 | 27450 | 27450 | 27450 | 27400 | 559 |
| 454 | 20250103 | 111800 | 35332573050 | 27400 | 27450 | 27450 | 27400 | 1459 |
| 455 | 20250103 | 111700 | 35292591200 | 27450 | 27400 | 27450 | 27400 | 657 |
| 456 | 20250103 | 111600 | 35274570500 | 27450 | 27400 | 27450 | 27400 | 1470 |
| 457 | 20250103 | 111500 | 35234284150 | 27400 | 27400 | 27450 | 27350 | 1664 |
| 458 | 20250103 | 111400 | 35188700800 | 27400 | 27350 | 27400 | 27350 | 1685 |
| 459 | 20250103 | 111300 | 35142583150 | 27350 | 27450 | 27450 | 27350 | 1588 |
| 460 | 20250103 | 111200 | 35099053550 | 27450 | 27350 | 27450 | 27350 | 1433 |
| 461 | 20250103 | 111100 | 35059795200 | 27350 | 27350 | 27450 | 27350 | 2583 |
| 462 | 20250103 | 111000 | 34989064900 | 27400 | 27400 | 27450 | 27350 | 2366 |
| 463 | 20250103 | 110900 | 34924256550 | 27400 | 27450 | 27450 | 27400 | 2499 |
| 464 | 20250103 | 110800 | 34855780750 | 27450 | 27400 | 27450 | 27400 | 1132 |
| 465 | 20250103 | 110700 | 34824738200 | 27400 | 27400 | 27450 | 27400 | 4781 |
| 466 | 20250103 | 110600 | 34693694850 | 27450 | 27500 | 27500 | 27400 | 4923 |
| 467 | 20250103 | 110500 | 34558524650 | 27500 | 27500 | 27500 | 27450 | 736 |
| 468 | 20250103 | 110400 | 34538287550 | 27500 | 27550 | 27550 | 27400 | 9464 |
| 469 | 20250103 | 110300 | 34278281850 | 27500 | 27500 | 27550 | 27450 | 11796 |
| 470 | 20250103 | 110200 | 33953893050 | 27450 | 27400 | 27500 | 27400 | 14249 |
| 471 | 20250103 | 110100 | 33562755750 | 27400 | 27450 | 27450 | 27400 | 1629 |
| 472 | 20250103 | 110000 | 33518102200 | 27450 | 27400 | 27450 | 27400 | 1943 |
| 473 | 20250103 | 105900 | 33464833250 | 27450 | 27500 | 27500 | 27400 | 5338 |
| 474 | 20250103 | 105800 | 33318298150 | 27450 | 27500 | 27500 | 27450 | 2833 |
| 475 | 20250103 | 105700 | 33240447950 | 27500 | 27500 | 27500 | 27450 | 2620 |
| 476 | 20250103 | 105600 | 33168424650 | 27500 | 27450 | 27500 | 27450 | 2829 |
| 477 | 20250103 | 105500 | 33090718850 | 27450 | 27450 | 27500 | 27400 | 3747 |
| 478 | 20250103 | 105400 | 32987865950 | 27400 | 27450 | 27450 | 27400 | 1578 |
| 479 | 20250103 | 105300 | 32944557400 | 27400 | 27450 | 27500 | 27400 | 1705 |
| 480 | 20250103 | 105200 | 32897759350 | 27450 | 27450 | 27500 | 27400 | 9590 |
| 481 | 20250103 | 105100 | 32634469700 | 27500 | 27500 | 27500 | 27450 | 2399 |
| 482 | 20250103 | 105000 | 32568587500 | 27450 | 27500 | 27550 | 27450 | 4736 |
| 483 | 20250103 | 104900 | 32438372150 | 27500 | 27450 | 27500 | 27450 | 3886 |
| 484 | 20250103 | 104800 | 32331520500 | 27450 | 27350 | 27500 | 27350 | 16965 |
| 485 | 20250103 | 104700 | 31866136850 | 27400 | 27350 | 27400 | 27350 | 1275 |
| 486 | 20250103 | 104600 | 31831217700 | 27350 | 27350 | 27400 | 27300 | 3727 |
| 487 | 20250103 | 104500 | 31729286750 | 27350 | 27250 | 27350 | 27200 | 2975 |
| 488 | 20250103 | 104400 | 31648163500 | 27250 | 27200 | 27250 | 27200 | 2465 |
| 489 | 20250103 | 104300 | 31581075500 | 27250 | 27200 | 27250 | 27200 | 2560 |
| 490 | 20250103 | 104200 | 31511396350 | 27250 | 27200 | 27250 | 27200 | 3091 |
| 491 | 20250103 | 104100 | 31427295000 | 27250 | 27250 | 27300 | 27200 | 2571 |
| 492 | 20250103 | 104000 | 31357234150 | 27250 | 27250 | 27300 | 27250 | 2602 |
| 493 | 20250103 | 103900 | 31286275300 | 27300 | 27250 | 27300 | 27250 | 6476 |
| 494 | 20250103 | 103800 | 31109796250 | 27300 | 27300 | 27300 | 27250 | 1020 |
| 495 | 20250103 | 103700 | 31081962400 | 27250 | 27300 | 27300 | 27250 | 2992 |
| 496 | 20250103 | 103600 | 31000422000 | 27250 | 27250 | 27300 | 27250 | 1573 |
| 497 | 20250103 | 103500 | 30957544350 | 27250 | 27300 | 27300 | 27250 | 2305 |
| 498 | 20250103 | 103400 | 30894727300 | 27300 | 27250 | 27300 | 27200 | 4367 |
| 499 | 20250103 | 103300 | 30775800550 | 27300 | 27250 | 27300 | 27250 | 3190 |
| 500 | 20250103 | 103200 | 30688845200 | 27250 | 27250 | 27300 | 27250 | 1659 |
| 501 | 20250103 | 103100 | 30643626750 | 27200 | 27250 | 27300 | 27200 | 3906 |
| 502 | 20250103 | 103000 | 30537183050 | 27250 | 27300 | 27350 | 27200 | 17115 |
| 503 | 20250103 | 102900 | 30070310450 | 27300 | 27450 | 27450 | 27300 | 10450 |
| 504 | 20250103 | 102800 | 29784471200 | 27450 | 27400 | 27450 | 27350 | 5929 |
| 505 | 20250103 | 102700 | 29621977700 | 27450 | 27450 | 27500 | 27400 | 3324 |
| 506 | 20250103 | 102600 | 29530739100 | 27450 | 27350 | 27500 | 27350 | 4298 |
| 507 | 20250103 | 102500 | 29412832400 | 27400 | 27350 | 27400 | 27300 | 2843 |
| 508 | 20250103 | 102400 | 29335019250 | 27300 | 27350 | 27350 | 27300 | 6823 |
| 509 | 20250103 | 102300 | 29148709950 | 27350 | 27400 | 27400 | 27350 | 6896 |
| 510 | 20250103 | 102200 | 28960082800 | 27400 | 27400 | 27450 | 27350 | 4862 |
| 511 | 20250103 | 102100 | 28826872950 | 27450 | 27550 | 27550 | 27400 | 6922 |
| 512 | 20250103 | 102000 | 28636698700 | 27500 | 27550 | 27600 | 27500 | 13634 |
| 513 | 20250103 | 101900 | 28261180300 | 27550 | 27600 | 27600 | 27500 | 5956 |
| 514 | 20250103 | 101800 | 28097073850 | 27550 | 27550 | 27600 | 27500 | 9190 |
| 515 | 20250103 | 101700 | 27844059000 | 27550 | 27550 | 27550 | 27500 | 5734 |
| 516 | 20250103 | 101600 | 27686219700 | 27550 | 27350 | 27600 | 27350 | 39985 |
| 517 | 20250103 | 101500 | 26587394850 | 27400 | 27350 | 27400 | 27300 | 3888 |
| 518 | 20250103 | 101400 | 26480979950 | 27300 | 27350 | 27350 | 27300 | 2776 |
| 519 | 20250103 | 101300 | 26405089700 | 27350 | 27300 | 27400 | 27300 | 5197 |
| 520 | 20250103 | 101200 | 26262963750 | 27300 | 27300 | 27350 | 27250 | 5570 |
| 521 | 20250103 | 101100 | 26110878050 | 27250 | 27250 | 27300 | 27250 | 2770 |
| 522 | 20250103 | 101000 | 26035389000 | 27250 | 27250 | 27350 | 27250 | 1680 |
| 523 | 20250103 | 100900 | 25989551900 | 27250 | 27200 | 27300 | 27150 | 6379 |
| 524 | 20250103 | 100800 | 25815928950 | 27200 | 27200 | 27200 | 27100 | 2864 |
| 525 | 20250103 | 100700 | 25738169050 | 27200 | 27200 | 27200 | 27150 | 3457 |
| 526 | 20250103 | 100600 | 25644273850 | 27150 | 27100 | 27150 | 27100 | 5872 |
| 527 | 20250103 | 100500 | 25484974550 | 27100 | 27250 | 27250 | 27100 | 27157 |
| 528 | 20250103 | 100400 | 24747483000 | 27250 | 27250 | 27300 | 27200 | 5283 |
| 529 | 20250103 | 100300 | 24603574850 | 27250 | 27200 | 27250 | 27200 | 7876 |
| 530 | 20250103 | 100200 | 24389101550 | 27200 | 27350 | 27350 | 27150 | 24440 |
| 531 | 20250103 | 100100 | 23723366050 | 27350 | 27350 | 27400 | 27300 | 8520 |
| 532 | 20250103 | 100000 | 23490291500 | 27350 | 27450 | 27500 | 27300 | 11676 |
| 533 | 20250103 | 095900 | 23170305100 | 27400 | 27400 | 27450 | 27350 | 6666 |
| 534 | 20250103 | 095800 | 22987574150 | 27400 | 27400 | 27450 | 27300 | 10712 |
| 535 | 20250103 | 095700 | 22694368200 | 27400 | 27500 | 27500 | 27350 | 11808 |
| 536 | 20250103 | 095600 | 22370667800 | 27450 | 27450 | 27500 | 27400 | 8822 |
| 537 | 20250103 | 095500 | 22128566450 | 27400 | 27450 | 27550 | 27400 | 10776 |
| 538 | 20250103 | 095400 | 21832557600 | 27450 | 27600 | 27600 | 27400 | 24465 |
| 539 | 20250103 | 095300 | 21160447100 | 27550 | 27550 | 27600 | 27500 | 12280 |
| 540 | 20250103 | 095200 | 20822075200 | 27550 | 27500 | 27550 | 27450 | 17648 |
| 541 | 20250103 | 095100 | 20336937150 | 27500 | 27400 | 27500 | 27300 | 17162 |
| 542 | 20250103 | 095000 | 19866373950 | 27400 | 27400 | 27400 | 27350 | 4651 |
| 543 | 20250103 | 094900 | 19739042400 | 27400 | 27350 | 27450 | 27300 | 5815 |
| 544 | 20250103 | 094800 | 19579818600 | 27300 | 27300 | 27300 | 27200 | 6763 |
| 545 | 20250103 | 094700 | 19395488200 | 27250 | 27450 | 27450 | 27250 | 19613 |
| 546 | 20250103 | 094600 | 18858974250 | 27450 | 27400 | 27450 | 27350 | 8632 |
| 547 | 20250103 | 094500 | 18622335650 | 27450 | 27400 | 27450 | 27300 | 10594 |
| 548 | 20250103 | 094400 | 18332321350 | 27400 | 27400 | 27400 | 27300 | 2299 |
| 549 | 20250103 | 094300 | 18269409900 | 27400 | 27300 | 27400 | 27250 | 7758 |
| 550 | 20250103 | 094200 | 18057424500 | 27300 | 27300 | 27350 | 27200 | 15873 |
| 551 | 20250103 | 094100 | 17624415000 | 27350 | 27400 | 27400 | 27300 | 6277 |
| 552 | 20250103 | 094000 | 17452712300 | 27400 | 27500 | 27500 | 27350 | 18807 |
| 553 | 20250103 | 093900 | 16936709500 | 27500 | 27500 | 27550 | 27350 | 28165 |
| 554 | 20250103 | 093800 | 16163185000 | 27450 | 27350 | 27500 | 27300 | 16111 |
| 555 | 20250103 | 093700 | 15721596450 | 27350 | 27300 | 27350 | 27200 | 14425 |
| 556 | 20250103 | 093600 | 15327716800 | 27300 | 27200 | 27300 | 27150 | 8025 |
| 557 | 20250103 | 093500 | 15109352200 | 27200 | 27200 | 27250 | 27150 | 5097 |
| 558 | 20250103 | 093400 | 14970707800 | 27200 | 27200 | 27200 | 27150 | 4723 |
| 559 | 20250103 | 093300 | 14842321250 | 27200 | 27200 | 27250 | 27100 | 6543 |
| 560 | 20250103 | 093200 | 14664657250 | 27200 | 27250 | 27250 | 27150 | 7584 |
| 561 | 20250103 | 093100 | 14458363650 | 27250 | 27150 | 27250 | 27150 | 5113 |
| 562 | 20250103 | 093000 | 14319365850 | 27200 | 27100 | 27200 | 27100 | 3237 |
| 563 | 20250103 | 092900 | 14231511900 | 27150 | 27000 | 27150 | 27000 | 5071 |
| 564 | 20250103 | 092800 | 14094175200 | 27050 | 27000 | 27100 | 27000 | 7870 |
| 565 | 20250103 | 092700 | 13881618400 | 27050 | 27050 | 27100 | 27000 | 5448 |
| 566 | 20250103 | 092600 | 13734300500 | 27050 | 27100 | 27150 | 27000 | 9903 |
| 567 | 20250103 | 092500 | 13466581650 | 27100 | 27050 | 27150 | 27050 | 5958 |
| 568 | 20250103 | 092400 | 13305195050 | 27100 | 27100 | 27100 | 27000 | 5831 |
| 569 | 20250103 | 092300 | 13147349000 | 27100 | 27000 | 27100 | 27000 | 5572 |
| 570 | 20250103 | 092200 | 12996668600 | 27050 | 26950 | 27050 | 26950 | 5313 |
| 571 | 20250103 | 092100 | 12853332750 | 26950 | 27000 | 27000 | 26900 | 16525 |
| 572 | 20250103 | 092000 | 12407826900 | 27000 | 27000 | 27050 | 26950 | 8294 |
| 573 | 20250103 | 091900 | 12183796850 | 27050 | 27250 | 27250 | 27000 | 17232 |
| 574 | 20250103 | 091800 | 11716944650 | 27250 | 27250 | 27300 | 27150 | 9881 |
| 575 | 20250103 | 091700 | 11447688500 | 27250 | 27200 | 27300 | 27200 | 14715 |
| 576 | 20250103 | 091600 | 11046729300 | 27250 | 27100 | 27250 | 27100 | 13388 |
| 577 | 20250103 | 091500 | 10683142750 | 27100 | 27000 | 27150 | 26950 | 20866 |
| 578 | 20250103 | 091400 | 10118545250 | 27000 | 26900 | 27000 | 26850 | 11039 |
| 579 | 20250103 | 091300 | 9821189350 | 26900 | 26900 | 26900 | 26800 | 23507 |
| 580 | 20250103 | 091200 | 9190018200 | 26850 | 27050 | 27050 | 26850 | 46106 |
| 581 | 20250103 | 091100 | 7947205000 | 27050 | 27050 | 27100 | 27000 | 7210 |
| 582 | 20250103 | 091000 | 7752366200 | 27050 | 27150 | 27150 | 27050 | 17955 |
| 583 | 20250103 | 090900 | 7266588650 | 27150 | 27200 | 27200 | 27050 | 15934 |
| 584 | 20250103 | 090800 | 6834344450 | 27200 | 27200 | 27250 | 27100 | 24876 |
| 585 | 20250103 | 090700 | 6158131650 | 27200 | 27100 | 27300 | 27050 | 14138 |
| 586 | 20250103 | 090600 | 5774091400 | 27050 | 27050 | 27100 | 27000 | 9799 |
| 587 | 20250103 | 090500 | 5509146300 | 27050 | 27000 | 27050 | 26950 | 9718 |
| 588 | 20250103 | 090400 | 5246672550 | 27000 | 26950 | 27050 | 26850 | 24705 |
| 589 | 20250103 | 090300 | 4581319600 | 27000 | 27100 | 27100 | 26900 | 19488 |
| 590 | 20250103 | 090200 | 4055532650 | 27000 | 27050 | 27150 | 26950 | 37708 |
| 591 | 20250103 | 090100 | 3035880400 | 27100 | 27050 | 27150 | 26900 | 42313 |
| 592 | 20250103 | 090000 | 1892701450 | 27050 | 26950 | 27150 | 26800 | 69668 |