32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 185000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 142411 |
| 3 | 20250110 | 184900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20250110 | 184800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20250110 | 184700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20250110 | 184600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20250110 | 184500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20250110 | 184400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20250110 | 184300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20250110 | 184200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20250110 | 184100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20250110 | 184000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20250110 | 183900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20250110 | 183800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20250110 | 183700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20250110 | 183600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20250110 | 183500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20250110 | 183400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20250110 | 183300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20250110 | 183200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20250110 | 183100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20250110 | 183000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20250110 | 182900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20250110 | 182800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20250110 | 182700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20250110 | 182600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20250110 | 182500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20250110 | 182400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20250110 | 182300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20250110 | 182200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20250110 | 182100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20250110 | 182000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 142411 |
| 33 | 20250110 | 181900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20250110 | 181800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20250110 | 181700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20250110 | 181600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20250110 | 181500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20250110 | 181400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20250110 | 181300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20250110 | 181200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20250110 | 181100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20250110 | 181000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20250110 | 180900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20250110 | 180800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20250110 | 180700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20250110 | 180600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20250110 | 180500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20250110 | 180400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20250110 | 180300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20250110 | 180200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20250110 | 180100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20250110 | 180000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20250110 | 175900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20250110 | 175800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20250110 | 175700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20250110 | 175600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20250110 | 175500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20250110 | 175400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20250110 | 175300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20250110 | 175200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20250110 | 175100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20250110 | 175000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 142411 |
| 63 | 20250110 | 174900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20250110 | 174800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20250110 | 174700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20250110 | 174600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20250110 | 174500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20250110 | 174400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20250110 | 174300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20250110 | 174200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20250110 | 174100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20250110 | 174000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20250110 | 173900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20250110 | 173800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20250110 | 173700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20250110 | 173600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20250110 | 173500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20250110 | 173400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20250110 | 173300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20250110 | 173200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20250110 | 173100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20250110 | 173000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20250110 | 172900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20250110 | 172800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20250110 | 172700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20250110 | 172600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20250110 | 172500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20250110 | 172400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20250110 | 172300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20250110 | 172200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20250110 | 172100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20250110 | 172000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 142411 |
| 93 | 20250110 | 171900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20250110 | 171800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20250110 | 171700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20250110 | 171600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20250110 | 171500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20250110 | 171400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20250110 | 171300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20250110 | 171200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20250110 | 171100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20250110 | 171000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20250110 | 170900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20250110 | 170800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20250110 | 170700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20250110 | 170600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20250110 | 170500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20250110 | 170400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20250110 | 170300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20250110 | 170200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20250110 | 170100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20250110 | 170000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20250110 | 165900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20250110 | 165800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20250110 | 165700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20250110 | 165600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20250110 | 165500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20250110 | 165400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20250110 | 165300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20250110 | 165200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20250110 | 165100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20250110 | 165000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 142411 |
| 123 | 20250110 | 164900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20250110 | 164800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20250110 | 164700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20250110 | 164600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20250110 | 164500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20250110 | 164400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20250110 | 164300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20250110 | 164200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20250110 | 164100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20250110 | 164000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20250110 | 163900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20250110 | 163800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20250110 | 163700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20250110 | 163600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20250110 | 163500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20250110 | 163400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20250110 | 163300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20250110 | 163200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20250110 | 163100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20250110 | 163000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20250110 | 162900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20250110 | 162800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20250110 | 162700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20250110 | 162600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20250110 | 162500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20250110 | 162400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20250110 | 162300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20250110 | 162200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20250110 | 162100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20250110 | 162000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 142411 |
| 153 | 20250110 | 161900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20250110 | 161800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20250110 | 161700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20250110 | 161600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20250110 | 161500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20250110 | 161400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20250110 | 161300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20250110 | 161200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20250110 | 161100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20250110 | 161000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20250110 | 160900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20250110 | 160800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20250110 | 160700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20250110 | 160600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20250110 | 160500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20250110 | 160400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20250110 | 160300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20250110 | 160200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20250110 | 160100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20250110 | 160000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20250110 | 155900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20250110 | 155800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20250110 | 155700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20250110 | 155600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20250110 | 155500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20250110 | 155400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20250110 | 155300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20250110 | 155200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20250110 | 155100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20250110 | 155000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 142411 |
| 183 | 20250110 | 154900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20250110 | 154800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20250110 | 154700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20250110 | 154600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20250110 | 154500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20250110 | 154400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20250110 | 154300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20250110 | 154200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20250110 | 154100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20250110 | 154000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20250110 | 153900 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20250110 | 153800 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20250110 | 153700 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20250110 | 153600 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20250110 | 153500 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20250110 | 153400 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20250110 | 153300 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20250110 | 153200 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20250110 | 153100 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20250110 | 153000 | 74119040200 | 27300 | 27300 | 27300 | 27300 | 142411 |
| 203 | 20250110 | 152900 | 70231219900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 204 | 20250110 | 152800 | 70231219900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 205 | 20250110 | 152700 | 70231219900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 206 | 20250110 | 152600 | 70231219900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 207 | 20250110 | 152500 | 70231219900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 208 | 20250110 | 152400 | 70231219900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 209 | 20250110 | 152300 | 70231219900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 210 | 20250110 | 152200 | 70231219900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 211 | 20250110 | 152100 | 70231219900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 212 | 20250110 | 152000 | 70231219900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 213 | 20250110 | 151900 | 70231219900 | 27450 | 27550 | 27600 | 27450 | 11186 |
| 214 | 20250110 | 151800 | 69923623800 | 27550 | 27550 | 27600 | 27500 | 6366 |
| 215 | 20250110 | 151700 | 69748257100 | 27600 | 27600 | 27650 | 27550 | 18525 |
| 216 | 20250110 | 151600 | 69237260500 | 27650 | 27650 | 27650 | 27600 | 4762 |
| 217 | 20250110 | 151500 | 69105656200 | 27650 | 27600 | 27700 | 27600 | 7116 |
| 218 | 20250110 | 151400 | 68908959000 | 27600 | 27600 | 27650 | 27600 | 4066 |
| 219 | 20250110 | 151300 | 68796662950 | 27600 | 27550 | 27600 | 27550 | 6170 |
| 220 | 20250110 | 151200 | 68626436750 | 27550 | 27550 | 27600 | 27550 | 4129 |
| 221 | 20250110 | 151100 | 68512586850 | 27550 | 27550 | 27600 | 27500 | 12762 |
| 222 | 20250110 | 151000 | 68160695200 | 27550 | 27650 | 27650 | 27550 | 8073 |
| 223 | 20250110 | 150900 | 67937934350 | 27600 | 27650 | 27700 | 27600 | 5494 |
| 224 | 20250110 | 150800 | 67785958600 | 27650 | 27650 | 27750 | 27600 | 7201 |
| 225 | 20250110 | 150700 | 67586805300 | 27700 | 27700 | 27800 | 27650 | 10817 |
| 226 | 20250110 | 150600 | 67286956000 | 27700 | 27550 | 27800 | 27550 | 14640 |
| 227 | 20250110 | 150500 | 66881702350 | 27550 | 27400 | 27600 | 27400 | 13726 |
| 228 | 20250110 | 150400 | 66504325350 | 27400 | 27400 | 27450 | 27400 | 2381 |
| 229 | 20250110 | 150300 | 66439062050 | 27400 | 27350 | 27450 | 27350 | 10223 |
| 230 | 20250110 | 150200 | 66159139650 | 27400 | 27450 | 27450 | 27300 | 31893 |
| 231 | 20250110 | 150100 | 65286005550 | 27400 | 27500 | 27500 | 27400 | 21894 |
| 232 | 20250110 | 150000 | 64685216800 | 27500 | 27500 | 27550 | 27450 | 20256 |
| 233 | 20250110 | 145900 | 64128318050 | 27500 | 27500 | 27550 | 27500 | 4896 |
| 234 | 20250110 | 145800 | 63993627600 | 27550 | 27500 | 27550 | 27500 | 4465 |
| 235 | 20250110 | 145700 | 63870759750 | 27500 | 27500 | 27550 | 27500 | 3555 |
| 236 | 20250110 | 145600 | 63772988250 | 27550 | 27500 | 27550 | 27500 | 4880 |
| 237 | 20250110 | 145500 | 63638650250 | 27500 | 27500 | 27550 | 27500 | 2926 |
| 238 | 20250110 | 145400 | 63558138950 | 27550 | 27600 | 27650 | 27500 | 14958 |
| 239 | 20250110 | 145300 | 63145915400 | 27600 | 27600 | 27650 | 27600 | 3253 |
| 240 | 20250110 | 145200 | 63056070400 | 27600 | 27600 | 27650 | 27600 | 2074 |
| 241 | 20250110 | 145100 | 62998817900 | 27650 | 27600 | 27650 | 27600 | 3518 |
| 242 | 20250110 | 145000 | 62901714250 | 27600 | 27600 | 27650 | 27550 | 3187 |
| 243 | 20250110 | 144900 | 62813768050 | 27600 | 27650 | 27650 | 27550 | 3169 |
| 244 | 20250110 | 144800 | 62726309750 | 27600 | 27600 | 27650 | 27550 | 5229 |
| 245 | 20250110 | 144700 | 62582008100 | 27550 | 27550 | 27600 | 27550 | 4143 |
| 246 | 20250110 | 144600 | 62467799150 | 27600 | 27550 | 27600 | 27550 | 2488 |
| 247 | 20250110 | 144500 | 62399242100 | 27600 | 27550 | 27600 | 27550 | 1994 |
| 248 | 20250110 | 144400 | 62344278300 | 27600 | 27550 | 27600 | 27550 | 3731 |
| 249 | 20250110 | 144300 | 62241380950 | 27550 | 27550 | 27600 | 27500 | 4479 |
| 250 | 20250110 | 144200 | 62117982650 | 27550 | 27550 | 27600 | 27500 | 11562 |
| 251 | 20250110 | 144100 | 61799434900 | 27550 | 27550 | 27600 | 27550 | 4598 |
| 252 | 20250110 | 144000 | 61672747850 | 27600 | 27700 | 27700 | 27550 | 26141 |
| 253 | 20250110 | 143900 | 60951801300 | 27700 | 27650 | 27700 | 27650 | 4784 |
| 254 | 20250110 | 143800 | 60819517550 | 27700 | 27700 | 27750 | 27650 | 4659 |
| 255 | 20250110 | 143700 | 60690628300 | 27700 | 27700 | 27750 | 27700 | 2088 |
| 256 | 20250110 | 143600 | 60632784750 | 27750 | 27750 | 27750 | 27700 | 1759 |
| 257 | 20250110 | 143500 | 60584054550 | 27750 | 27750 | 27750 | 27700 | 2528 |
| 258 | 20250110 | 143400 | 60513967800 | 27750 | 27700 | 27800 | 27700 | 2059 |
| 259 | 20250110 | 143300 | 60456901650 | 27700 | 27750 | 27800 | 27700 | 2447 |
| 260 | 20250110 | 143200 | 60389036500 | 27750 | 27750 | 27800 | 27700 | 3224 |
| 261 | 20250110 | 143100 | 60299651150 | 27800 | 27800 | 27850 | 27750 | 1750 |
| 262 | 20250110 | 143000 | 60251053300 | 27750 | 27750 | 27850 | 27700 | 3110 |
| 263 | 20250110 | 142900 | 60164683800 | 27750 | 27800 | 27800 | 27700 | 3081 |
| 264 | 20250110 | 142800 | 60079172850 | 27800 | 27700 | 27850 | 27700 | 5443 |
| 265 | 20250110 | 142700 | 59928036200 | 27700 | 27700 | 27750 | 27700 | 3983 |
| 266 | 20250110 | 142600 | 59817592500 | 27700 | 27700 | 27750 | 27650 | 3745 |
| 267 | 20250110 | 142500 | 59713869700 | 27750 | 27750 | 27750 | 27650 | 2618 |
| 268 | 20250110 | 142400 | 59641311050 | 27700 | 27700 | 27750 | 27650 | 3551 |
| 269 | 20250110 | 142300 | 59542873350 | 27700 | 27700 | 27750 | 27650 | 2159 |
| 270 | 20250110 | 142200 | 59483117250 | 27700 | 27750 | 27800 | 27650 | 3792 |
| 271 | 20250110 | 142100 | 59377978950 | 27750 | 27600 | 27750 | 27600 | 4826 |
| 272 | 20250110 | 142000 | 59244408200 | 27600 | 27600 | 27700 | 27600 | 3509 |
| 273 | 20250110 | 141900 | 59147463500 | 27600 | 27650 | 27650 | 27550 | 2216 |
| 274 | 20250110 | 141800 | 59086266150 | 27650 | 27700 | 27750 | 27600 | 12778 |
| 275 | 20250110 | 141700 | 58733320550 | 27700 | 27700 | 27700 | 27650 | 4426 |
| 276 | 20250110 | 141600 | 58610885050 | 27650 | 27750 | 27750 | 27650 | 3401 |
| 277 | 20250110 | 141500 | 58516659350 | 27700 | 27750 | 27800 | 27700 | 3624 |
| 278 | 20250110 | 141400 | 58416073450 | 27750 | 27750 | 27800 | 27700 | 3871 |
| 279 | 20250110 | 141300 | 58308689700 | 27700 | 27650 | 27750 | 27650 | 2657 |
| 280 | 20250110 | 141200 | 58235101150 | 27700 | 27650 | 27700 | 27650 | 2447 |
| 281 | 20250110 | 141100 | 58167405900 | 27700 | 27700 | 27800 | 27650 | 6492 |
| 282 | 20250110 | 141000 | 57987503300 | 27750 | 27800 | 27800 | 27700 | 4538 |
| 283 | 20250110 | 140900 | 57861534500 | 27750 | 27800 | 27800 | 27750 | 2109 |
| 284 | 20250110 | 140800 | 57802995500 | 27800 | 27800 | 27800 | 27750 | 3967 |
| 285 | 20250110 | 140700 | 57692894850 | 27750 | 27800 | 27800 | 27750 | 2123 |
| 286 | 20250110 | 140600 | 57633963300 | 27750 | 27800 | 27800 | 27750 | 1752 |
| 287 | 20250110 | 140500 | 57585335200 | 27750 | 27800 | 27800 | 27750 | 2273 |
| 288 | 20250110 | 140400 | 57522251350 | 27750 | 27750 | 27800 | 27700 | 12111 |
| 289 | 20250110 | 140300 | 57185984400 | 27700 | 27750 | 27800 | 27700 | 3091 |
| 290 | 20250110 | 140200 | 57100315300 | 27750 | 27750 | 27800 | 27700 | 3317 |
| 291 | 20250110 | 140100 | 57008322300 | 27700 | 27700 | 27800 | 27700 | 3581 |
| 292 | 20250110 | 140000 | 56908986900 | 27700 | 27700 | 27700 | 27650 | 2119 |
| 293 | 20250110 | 135900 | 56850338850 | 27650 | 27750 | 27800 | 27650 | 12930 |
| 294 | 20250110 | 135800 | 56491969000 | 27650 | 27600 | 27750 | 27600 | 6970 |
| 295 | 20250110 | 135700 | 56299202300 | 27650 | 27600 | 27650 | 27550 | 7658 |
| 296 | 20250110 | 135600 | 56087876400 | 27550 | 27550 | 27600 | 27550 | 4281 |
| 297 | 20250110 | 135500 | 55969911050 | 27550 | 27550 | 27650 | 27550 | 5956 |
| 298 | 20250110 | 135400 | 55805721250 | 27550 | 27650 | 27650 | 27500 | 18684 |
| 299 | 20250110 | 135300 | 55290874650 | 27550 | 27600 | 27650 | 27550 | 2166 |
| 300 | 20250110 | 135200 | 55231095950 | 27600 | 27600 | 27700 | 27600 | 2363 |
| 301 | 20250110 | 135100 | 55165828550 | 27600 | 27600 | 27650 | 27550 | 2437 |
| 302 | 20250110 | 135000 | 55098550950 | 27600 | 27600 | 27650 | 27600 | 3165 |
| 303 | 20250110 | 134900 | 55011148450 | 27600 | 27650 | 27700 | 27600 | 11723 |
| 304 | 20250110 | 134800 | 54687523800 | 27650 | 27650 | 27700 | 27650 | 4272 |
| 305 | 20250110 | 134700 | 54569394000 | 27650 | 27650 | 27750 | 27650 | 2863 |
| 306 | 20250110 | 134600 | 54490135300 | 27650 | 27650 | 27700 | 27650 | 2884 |
| 307 | 20250110 | 134500 | 54410335100 | 27650 | 27650 | 27700 | 27650 | 1632 |
| 308 | 20250110 | 134400 | 54365199250 | 27650 | 27650 | 27700 | 27600 | 2700 |
| 309 | 20250110 | 134300 | 54290521500 | 27600 | 27600 | 27700 | 27600 | 2285 |
| 310 | 20250110 | 134200 | 54227337200 | 27600 | 27600 | 27700 | 27600 | 1509 |
| 311 | 20250110 | 134100 | 54185625650 | 27600 | 27650 | 27700 | 27550 | 14487 |
| 312 | 20250110 | 134000 | 53785338650 | 27600 | 27650 | 27700 | 27600 | 10068 |
| 313 | 20250110 | 133900 | 53506751250 | 27650 | 27700 | 27700 | 27650 | 2723 |
| 314 | 20250110 | 133800 | 53431415050 | 27650 | 27600 | 27700 | 27600 | 7133 |
| 315 | 20250110 | 133700 | 53233979850 | 27600 | 27500 | 27650 | 27450 | 7913 |
| 316 | 20250110 | 133600 | 53015779750 | 27450 | 27500 | 27550 | 27400 | 44632 |
| 317 | 20250110 | 133500 | 51789040750 | 27500 | 27550 | 27550 | 27500 | 4901 |
| 318 | 20250110 | 133400 | 51654244400 | 27500 | 27550 | 27600 | 27500 | 11135 |
| 319 | 20250110 | 133300 | 51347459700 | 27550 | 27550 | 27650 | 27550 | 2684 |
| 320 | 20250110 | 133200 | 51273420950 | 27550 | 27600 | 27650 | 27500 | 43257 |
| 321 | 20250110 | 133100 | 50080671850 | 27600 | 27750 | 27750 | 27600 | 38417 |
| 322 | 20250110 | 133000 | 49017012350 | 27700 | 27750 | 27750 | 27700 | 3894 |
| 323 | 20250110 | 132900 | 48909121950 | 27700 | 27800 | 27850 | 27700 | 20729 |
| 324 | 20250110 | 132800 | 48333491250 | 27800 | 27850 | 27850 | 27800 | 2308 |
| 325 | 20250110 | 132700 | 48269310100 | 27850 | 27800 | 27850 | 27800 | 2122 |
| 326 | 20250110 | 132600 | 48210303500 | 27800 | 27850 | 27850 | 27800 | 1747 |
| 327 | 20250110 | 132500 | 48161720250 | 27800 | 27800 | 27850 | 27800 | 2131 |
| 328 | 20250110 | 132400 | 48102428900 | 27800 | 27750 | 27850 | 27750 | 3408 |
| 329 | 20250110 | 132300 | 48007670550 | 27750 | 27800 | 27800 | 27750 | 3203 |
| 330 | 20250110 | 132200 | 47918762400 | 27750 | 27800 | 27800 | 27750 | 2526 |
| 331 | 20250110 | 132100 | 47848620550 | 27750 | 27800 | 27850 | 27750 | 1097 |
| 332 | 20250110 | 132000 | 47818132850 | 27800 | 27850 | 27850 | 27750 | 3108 |
| 333 | 20250110 | 131900 | 47731768400 | 27850 | 27800 | 27850 | 27800 | 3892 |
| 334 | 20250110 | 131800 | 47623531300 | 27850 | 27850 | 27850 | 27800 | 1375 |
| 335 | 20250110 | 131700 | 47585287400 | 27800 | 27850 | 27850 | 27800 | 1898 |
| 336 | 20250110 | 131600 | 47532459450 | 27800 | 27800 | 27850 | 27800 | 1862 |
| 337 | 20250110 | 131500 | 47480674300 | 27850 | 27850 | 27850 | 27800 | 2953 |
| 338 | 20250110 | 131400 | 47398551550 | 27800 | 27850 | 27850 | 27800 | 2530 |
| 339 | 20250110 | 131300 | 47328199950 | 27800 | 27800 | 27850 | 27750 | 5670 |
| 340 | 20250110 | 131200 | 47170576950 | 27800 | 27800 | 27800 | 27750 | 2067 |
| 341 | 20250110 | 131100 | 47113158950 | 27800 | 27800 | 27850 | 27750 | 3866 |
| 342 | 20250110 | 131000 | 47005672650 | 27800 | 27800 | 27850 | 27750 | 2717 |
| 343 | 20250110 | 130900 | 46930209100 | 27750 | 27900 | 27900 | 27750 | 30819 |
| 344 | 20250110 | 130800 | 46073540100 | 27850 | 27900 | 27900 | 27850 | 1896 |
| 345 | 20250110 | 130700 | 46020717850 | 27900 | 27900 | 27900 | 27850 | 515 |
| 346 | 20250110 | 130600 | 46006370000 | 27900 | 27850 | 27900 | 27800 | 2188 |
| 347 | 20250110 | 130500 | 45945448900 | 27850 | 27900 | 27900 | 27800 | 1731 |
| 348 | 20250110 | 130400 | 45897237600 | 27900 | 27900 | 27900 | 27800 | 10471 |
| 349 | 20250110 | 130300 | 45605598350 | 27900 | 27900 | 27900 | 27850 | 1704 |
| 350 | 20250110 | 130200 | 45558107150 | 27900 | 27900 | 27900 | 27850 | 1790 |
| 351 | 20250110 | 130100 | 45508234600 | 27900 | 27950 | 27950 | 27850 | 2503 |
| 352 | 20250110 | 130000 | 45438385150 | 27950 | 27900 | 28000 | 27900 | 3245 |
| 353 | 20250110 | 125900 | 45347727450 | 27900 | 27950 | 28000 | 27900 | 3911 |
| 354 | 20250110 | 125800 | 45238498400 | 28000 | 27950 | 28000 | 27900 | 1764 |
| 355 | 20250110 | 125700 | 45189196800 | 27950 | 27900 | 27950 | 27850 | 3751 |
| 356 | 20250110 | 125600 | 45084542350 | 27900 | 27950 | 27950 | 27900 | 6049 |
| 357 | 20250110 | 125500 | 44915746200 | 27950 | 28000 | 28000 | 27900 | 7390 |
| 358 | 20250110 | 125400 | 44709255150 | 28000 | 28000 | 28050 | 27950 | 778 |
| 359 | 20250110 | 125300 | 44687495200 | 28000 | 28050 | 28100 | 27950 | 31104 |
| 360 | 20250110 | 125200 | 43815887800 | 28050 | 28150 | 28150 | 28050 | 6160 |
| 361 | 20250110 | 125100 | 43642790400 | 28150 | 28150 | 28150 | 28100 | 285 |
| 362 | 20250110 | 125000 | 43634772600 | 28100 | 28150 | 28200 | 28100 | 4591 |
| 363 | 20250110 | 124900 | 43505545400 | 28200 | 28150 | 28200 | 28100 | 852 |
| 364 | 20250110 | 124800 | 43481565100 | 28150 | 28150 | 28150 | 28100 | 4668 |
| 365 | 20250110 | 124700 | 43350168950 | 28150 | 28100 | 28150 | 28100 | 174 |
| 366 | 20250110 | 124600 | 43345278350 | 28150 | 28150 | 28150 | 28100 | 385 |
| 367 | 20250110 | 124500 | 43334448350 | 28100 | 28100 | 28150 | 28100 | 1362 |
| 368 | 20250110 | 124400 | 43296125950 | 28150 | 28100 | 28150 | 28100 | 448 |
| 369 | 20250110 | 124300 | 43283522550 | 28100 | 28050 | 28150 | 28050 | 417 |
| 370 | 20250110 | 124200 | 43271794350 | 28050 | 28100 | 28100 | 28050 | 970 |
| 371 | 20250110 | 124100 | 43244552950 | 28100 | 28100 | 28150 | 28050 | 1096 |
| 372 | 20250110 | 124000 | 43213771500 | 28100 | 28050 | 28100 | 28050 | 405 |
| 373 | 20250110 | 123900 | 43202409300 | 28100 | 28100 | 28100 | 28050 | 2495 |
| 374 | 20250110 | 123800 | 43132347550 | 28100 | 28100 | 28100 | 28050 | 308 |
| 375 | 20250110 | 123700 | 43123695500 | 28100 | 28100 | 28100 | 28050 | 308 |
| 376 | 20250110 | 123600 | 43115045450 | 28100 | 28050 | 28100 | 28050 | 776 |
| 377 | 20250110 | 123500 | 43093261950 | 28100 | 28050 | 28100 | 28050 | 761 |
| 378 | 20250110 | 123400 | 43071895850 | 28100 | 28050 | 28100 | 28050 | 805 |
| 379 | 20250110 | 123300 | 43049294500 | 28100 | 28100 | 28100 | 28050 | 566 |
| 380 | 20250110 | 123200 | 43033416850 | 28100 | 28100 | 28100 | 28050 | 962 |
| 381 | 20250110 | 123100 | 43006401200 | 28050 | 28100 | 28150 | 28050 | 8225 |
| 382 | 20250110 | 123000 | 42775409950 | 28150 | 28150 | 28150 | 28100 | 852 |
| 383 | 20250110 | 122900 | 42751449500 | 28100 | 28200 | 28200 | 28100 | 2142 |
| 384 | 20250110 | 122800 | 42691145000 | 28200 | 28250 | 28250 | 28150 | 2407 |
| 385 | 20250110 | 122700 | 42623272200 | 28250 | 28200 | 28250 | 28200 | 2301 |
| 386 | 20250110 | 122600 | 42558346850 | 28200 | 28150 | 28200 | 28100 | 2591 |
| 387 | 20250110 | 122500 | 42485417050 | 28150 | 28150 | 28150 | 28100 | 702 |
| 388 | 20250110 | 122400 | 42465682150 | 28100 | 28100 | 28150 | 28100 | 1260 |
| 389 | 20250110 | 122300 | 42430271700 | 28100 | 28100 | 28150 | 28100 | 1124 |
| 390 | 20250110 | 122200 | 42398665750 | 28150 | 28150 | 28150 | 28100 | 369 |
| 391 | 20250110 | 122100 | 42388285900 | 28100 | 28100 | 28150 | 28050 | 2263 |
| 392 | 20250110 | 122000 | 42324691050 | 28050 | 28100 | 28150 | 28050 | 3633 |
| 393 | 20250110 | 121900 | 42222601400 | 28100 | 28150 | 28150 | 28100 | 2811 |
| 394 | 20250110 | 121800 | 42143604300 | 28100 | 28150 | 28150 | 28100 | 552 |
| 395 | 20250110 | 121700 | 42128083350 | 28100 | 28100 | 28150 | 28100 | 307 |
| 396 | 20250110 | 121600 | 42119450800 | 28100 | 28100 | 28150 | 28100 | 377 |
| 397 | 20250110 | 121500 | 42108851050 | 28050 | 28100 | 28150 | 28050 | 829 |
| 398 | 20250110 | 121400 | 42085558700 | 28100 | 28100 | 28150 | 28050 | 1231 |
| 399 | 20250110 | 121300 | 42050970450 | 28050 | 28100 | 28100 | 28050 | 892 |
| 400 | 20250110 | 121200 | 42025911000 | 28100 | 28100 | 28150 | 28050 | 361 |
| 401 | 20250110 | 121100 | 42015766950 | 28050 | 28150 | 28150 | 28050 | 759 |
| 402 | 20250110 | 121000 | 41994442950 | 28150 | 28050 | 28150 | 28050 | 809 |
| 403 | 20250110 | 120900 | 41971723250 | 28050 | 28100 | 28100 | 28000 | 2483 |
| 404 | 20250110 | 120800 | 41902069950 | 28100 | 28100 | 28100 | 28050 | 1032 |
| 405 | 20250110 | 120700 | 41873078100 | 28150 | 28100 | 28150 | 28100 | 454 |
| 406 | 20250110 | 120600 | 41860307550 | 28150 | 28050 | 28150 | 28000 | 4065 |
| 407 | 20250110 | 120500 | 41746106150 | 28000 | 28050 | 28050 | 28000 | 1028 |
| 408 | 20250110 | 120400 | 41717296100 | 28050 | 28050 | 28050 | 28000 | 5123 |
| 409 | 20250110 | 120300 | 41573841150 | 28050 | 28050 | 28050 | 28000 | 281 |
| 410 | 20250110 | 120200 | 41565964350 | 28050 | 28000 | 28050 | 28000 | 806 |
| 411 | 20250110 | 120100 | 41543365100 | 28050 | 28000 | 28050 | 28000 | 6424 |
| 412 | 20250110 | 120000 | 41363471750 | 28000 | 28050 | 28100 | 28000 | 889 |
| 413 | 20250110 | 115900 | 41338536950 | 28050 | 28000 | 28100 | 28000 | 1003 |
| 414 | 20250110 | 115800 | 41310388700 | 28000 | 28000 | 28050 | 28000 | 719 |
| 415 | 20250110 | 115700 | 41290237100 | 28050 | 28050 | 28050 | 28000 | 483 |
| 416 | 20250110 | 115600 | 41276702900 | 28050 | 28100 | 28100 | 28050 | 776 |
| 417 | 20250110 | 115500 | 41254933450 | 28100 | 28050 | 28100 | 28050 | 1230 |
| 418 | 20250110 | 115400 | 41220400250 | 28100 | 28000 | 28100 | 28000 | 1658 |
| 419 | 20250110 | 115300 | 41173879300 | 28050 | 28050 | 28100 | 28000 | 1083 |
| 420 | 20250110 | 115200 | 41143505700 | 28050 | 28050 | 28050 | 28000 | 506 |
| 421 | 20250110 | 115100 | 41129315550 | 28050 | 28050 | 28050 | 28000 | 767 |
| 422 | 20250110 | 115000 | 41107821700 | 28050 | 28050 | 28050 | 28000 | 1106 |
| 423 | 20250110 | 114900 | 41076814800 | 28000 | 28050 | 28050 | 28000 | 429 |
| 424 | 20250110 | 114800 | 41064794750 | 28050 | 28050 | 28050 | 28000 | 1794 |
| 425 | 20250110 | 114700 | 41014486200 | 28050 | 28050 | 28100 | 28050 | 2425 |
| 426 | 20250110 | 114600 | 40946464450 | 28050 | 28050 | 28050 | 28000 | 795 |
| 427 | 20250110 | 114500 | 40924176650 | 28050 | 28000 | 28100 | 28000 | 2708 |
| 428 | 20250110 | 114400 | 40848232350 | 28050 | 28050 | 28050 | 28000 | 16957 |
| 429 | 20250110 | 114300 | 40372609000 | 28050 | 28100 | 28150 | 28050 | 1514 |
| 430 | 20250110 | 114200 | 40330065700 | 28100 | 28100 | 28100 | 28050 | 752 |
| 431 | 20250110 | 114100 | 40308956450 | 28100 | 28150 | 28200 | 28050 | 5329 |
| 432 | 20250110 | 114000 | 40159156900 | 28150 | 28200 | 28200 | 28150 | 1770 |
| 433 | 20250110 | 113900 | 40109277400 | 28200 | 28150 | 28250 | 28150 | 1314 |
| 434 | 20250110 | 113800 | 40072228350 | 28200 | 28200 | 28200 | 28150 | 1237 |
| 435 | 20250110 | 113700 | 40037384650 | 28200 | 28150 | 28200 | 28100 | 1173 |
| 436 | 20250110 | 113600 | 40004370100 | 28150 | 28100 | 28150 | 28100 | 1598 |
| 437 | 20250110 | 113500 | 39959445600 | 28100 | 28100 | 28150 | 28100 | 2513 |
| 438 | 20250110 | 113400 | 39888828500 | 28100 | 28300 | 28300 | 28100 | 9680 |
| 439 | 20250110 | 113300 | 39615846550 | 28250 | 28300 | 28300 | 28250 | 568 |
| 440 | 20250110 | 113200 | 39599782350 | 28250 | 28250 | 28300 | 28250 | 5381 |
| 441 | 20250110 | 113100 | 39447690750 | 28250 | 28200 | 28300 | 28200 | 2486 |
| 442 | 20250110 | 113000 | 39377466400 | 28200 | 28200 | 28250 | 28150 | 6505 |
| 443 | 20250110 | 112900 | 39194008100 | 28200 | 28100 | 28200 | 28100 | 2569 |
| 444 | 20250110 | 112800 | 39121681000 | 28100 | 28100 | 28150 | 28100 | 808 |
| 445 | 20250110 | 112700 | 39098946150 | 28100 | 28150 | 28150 | 28100 | 857 |
| 446 | 20250110 | 112600 | 39074833700 | 28100 | 28100 | 28150 | 28050 | 2033 |
| 447 | 20250110 | 112500 | 39017712700 | 28050 | 28050 | 28100 | 28000 | 3723 |
| 448 | 20250110 | 112400 | 38913271100 | 28100 | 28050 | 28100 | 28000 | 1649 |
| 449 | 20250110 | 112300 | 38866957800 | 28050 | 28000 | 28100 | 28000 | 3298 |
| 450 | 20250110 | 112200 | 38774468450 | 28000 | 28000 | 28050 | 27950 | 1052 |
| 451 | 20250110 | 112100 | 38745008150 | 28000 | 28000 | 28050 | 27950 | 1646 |
| 452 | 20250110 | 112000 | 38698923800 | 27950 | 28000 | 28050 | 27950 | 3414 |
| 453 | 20250110 | 111900 | 38603366950 | 28000 | 28000 | 28000 | 27950 | 4134 |
| 454 | 20250110 | 111800 | 38487624300 | 28000 | 28050 | 28050 | 27950 | 4470 |
| 455 | 20250110 | 111700 | 38362456300 | 28050 | 27950 | 28050 | 27950 | 1341 |
| 456 | 20250110 | 111600 | 38324899450 | 27950 | 27950 | 28000 | 27950 | 3488 |
| 457 | 20250110 | 111500 | 38227281100 | 27950 | 27900 | 27950 | 27900 | 2346 |
| 458 | 20250110 | 111400 | 38161737100 | 27950 | 27950 | 27950 | 27900 | 1324 |
| 459 | 20250110 | 111300 | 38124753750 | 27950 | 27950 | 28000 | 27900 | 1819 |
| 460 | 20250110 | 111200 | 38073896300 | 28000 | 28000 | 28000 | 27900 | 2409 |
| 461 | 20250110 | 111100 | 38006515800 | 28000 | 27950 | 28000 | 27900 | 2024 |
| 462 | 20250110 | 111000 | 37949924350 | 27950 | 27900 | 27950 | 27900 | 977 |
| 463 | 20250110 | 110900 | 37922649100 | 27900 | 27900 | 27950 | 27850 | 1813 |
| 464 | 20250110 | 110800 | 37872065950 | 27950 | 27900 | 27950 | 27850 | 1859 |
| 465 | 20250110 | 110700 | 37820203100 | 27900 | 27850 | 27900 | 27800 | 5136 |
| 466 | 20250110 | 110600 | 37677023000 | 27850 | 27850 | 27900 | 27800 | 1914 |
| 467 | 20250110 | 110500 | 37623708550 | 27850 | 27900 | 27950 | 27800 | 5875 |
| 468 | 20250110 | 110400 | 37459958250 | 27950 | 27900 | 27950 | 27850 | 2084 |
| 469 | 20250110 | 110300 | 37401827900 | 27900 | 27950 | 27950 | 27850 | 10259 |
| 470 | 20250110 | 110200 | 37115329550 | 27950 | 27800 | 27950 | 27750 | 15373 |
| 471 | 20250110 | 110100 | 36686750300 | 27800 | 27750 | 27800 | 27750 | 3876 |
| 472 | 20250110 | 110000 | 36579069350 | 27800 | 27750 | 27800 | 27700 | 8554 |
| 473 | 20250110 | 105900 | 36341709250 | 27750 | 27800 | 27800 | 27700 | 9007 |
| 474 | 20250110 | 105800 | 36091713050 | 27750 | 27800 | 27800 | 27750 | 1540 |
| 475 | 20250110 | 105700 | 36048966850 | 27750 | 27750 | 27800 | 27750 | 5164 |
| 476 | 20250110 | 105600 | 35905638200 | 27750 | 27750 | 27800 | 27700 | 9210 |
| 477 | 20250110 | 105500 | 35650281000 | 27700 | 27750 | 27800 | 27700 | 11625 |
| 478 | 20250110 | 105400 | 35327869800 | 27750 | 27900 | 27900 | 27700 | 23636 |
| 479 | 20250110 | 105300 | 34670767950 | 27850 | 27900 | 27950 | 27850 | 5304 |
| 480 | 20250110 | 105200 | 34522797350 | 27900 | 27900 | 27950 | 27900 | 4427 |
| 481 | 20250110 | 105100 | 34399272450 | 27900 | 27900 | 28000 | 27850 | 8025 |
| 482 | 20250110 | 105000 | 34175257800 | 27900 | 28050 | 28050 | 27900 | 26871 |
| 483 | 20250110 | 104900 | 33423841400 | 28000 | 28050 | 28100 | 28000 | 3082 |
| 484 | 20250110 | 104800 | 33337378750 | 28050 | 28050 | 28100 | 28000 | 4178 |
| 485 | 20250110 | 104700 | 33220267450 | 28000 | 28100 | 28100 | 28000 | 9727 |
| 486 | 20250110 | 104600 | 32947425950 | 28100 | 28050 | 28150 | 28050 | 1411 |
| 487 | 20250110 | 104500 | 32907797100 | 28100 | 28100 | 28150 | 28050 | 3866 |
| 488 | 20250110 | 104400 | 32799149250 | 28150 | 28200 | 28200 | 28100 | 2892 |
| 489 | 20250110 | 104300 | 32717763150 | 28150 | 28150 | 28250 | 28150 | 4131 |
| 490 | 20250110 | 104200 | 32601369800 | 28150 | 28100 | 28150 | 28100 | 721 |
| 491 | 20250110 | 104100 | 32581094150 | 28100 | 28150 | 28150 | 28100 | 3650 |
| 492 | 20250110 | 104000 | 32478513750 | 28100 | 28100 | 28200 | 28050 | 7654 |
| 493 | 20250110 | 103900 | 32263332100 | 28050 | 28050 | 28100 | 28000 | 3041 |
| 494 | 20250110 | 103800 | 32178035700 | 28050 | 28100 | 28100 | 28000 | 8789 |
| 495 | 20250110 | 103700 | 31931809850 | 28050 | 28050 | 28100 | 28000 | 4016 |
| 496 | 20250110 | 103600 | 31819156400 | 28100 | 28050 | 28100 | 28000 | 10127 |
| 497 | 20250110 | 103500 | 31535144150 | 28100 | 28050 | 28100 | 28050 | 2837 |
| 498 | 20250110 | 103400 | 31455545350 | 28100 | 28100 | 28150 | 28050 | 5395 |
| 499 | 20250110 | 103300 | 31303957550 | 28150 | 28150 | 28200 | 28100 | 1913 |
| 500 | 20250110 | 103200 | 31250125300 | 28150 | 28100 | 28200 | 28050 | 18321 |
| 501 | 20250110 | 103100 | 30734883200 | 28150 | 28150 | 28200 | 28100 | 2582 |
| 502 | 20250110 | 103000 | 30662218750 | 28200 | 28200 | 28200 | 28100 | 1702 |
| 503 | 20250110 | 102900 | 30614295950 | 28150 | 28150 | 28250 | 28100 | 6813 |
| 504 | 20250110 | 102800 | 30422450950 | 28150 | 28100 | 28150 | 28050 | 5621 |
| 505 | 20250110 | 102700 | 30264511750 | 28050 | 28100 | 28100 | 28050 | 21259 |
| 506 | 20250110 | 102600 | 29668125300 | 28100 | 28200 | 28200 | 28050 | 27824 |
| 507 | 20250110 | 102500 | 28886003950 | 28200 | 28250 | 28300 | 28150 | 17856 |
| 508 | 20250110 | 102400 | 28382143250 | 28250 | 28250 | 28300 | 28250 | 1428 |
| 509 | 20250110 | 102300 | 28341763300 | 28250 | 28300 | 28350 | 28250 | 3304 |
| 510 | 20250110 | 102200 | 28248264100 | 28300 | 28300 | 28400 | 28250 | 3125 |
| 511 | 20250110 | 102100 | 28159758150 | 28250 | 28250 | 28350 | 28200 | 4237 |
| 512 | 20250110 | 102000 | 28040043950 | 28250 | 28250 | 28300 | 28200 | 15020 |
| 513 | 20250110 | 101900 | 27616254550 | 28200 | 28300 | 28300 | 28200 | 6789 |
| 514 | 20250110 | 101800 | 27424750000 | 28250 | 28400 | 28400 | 28250 | 26999 |
| 515 | 20250110 | 101700 | 26661082750 | 28350 | 28400 | 28400 | 28350 | 7770 |
| 516 | 20250110 | 101600 | 26440775050 | 28350 | 28400 | 28400 | 28350 | 1036 |
| 517 | 20250110 | 101500 | 26411359550 | 28400 | 28400 | 28450 | 28350 | 10178 |
| 518 | 20250110 | 101400 | 26122311350 | 28450 | 28500 | 28500 | 28400 | 7576 |
| 519 | 20250110 | 101300 | 25906801200 | 28450 | 28400 | 28500 | 28400 | 3409 |
| 520 | 20250110 | 101200 | 25809848700 | 28400 | 28450 | 28500 | 28400 | 2797 |
| 521 | 20250110 | 101100 | 25730303250 | 28450 | 28450 | 28500 | 28450 | 1022 |
| 522 | 20250110 | 101000 | 25701217550 | 28450 | 28450 | 28500 | 28400 | 1134 |
| 523 | 20250110 | 100900 | 25668968300 | 28400 | 28450 | 28500 | 28350 | 10199 |
| 524 | 20250110 | 100800 | 25379173350 | 28500 | 28500 | 28500 | 28450 | 5554 |
| 525 | 20250110 | 100700 | 25221027550 | 28500 | 28600 | 28600 | 28450 | 9018 |
| 526 | 20250110 | 100600 | 24963858700 | 28600 | 28550 | 28600 | 28500 | 3840 |
| 527 | 20250110 | 100500 | 24854225350 | 28550 | 28500 | 28600 | 28450 | 3077 |
| 528 | 20250110 | 100400 | 24766513950 | 28500 | 28450 | 28600 | 28400 | 7799 |
| 529 | 20250110 | 100300 | 24544250350 | 28400 | 28400 | 28500 | 28400 | 4761 |
| 530 | 20250110 | 100200 | 24408926450 | 28400 | 28450 | 28450 | 28350 | 6043 |
| 531 | 20250110 | 100100 | 24237379200 | 28400 | 28400 | 28450 | 28350 | 4610 |
| 532 | 20250110 | 100000 | 24106503000 | 28400 | 28400 | 28450 | 28350 | 6081 |
| 533 | 20250110 | 095900 | 23933833150 | 28400 | 28500 | 28550 | 28350 | 30261 |
| 534 | 20250110 | 095800 | 23073001650 | 28500 | 28550 | 28600 | 28500 | 3391 |
| 535 | 20250110 | 095700 | 22976220200 | 28550 | 28650 | 28650 | 28500 | 5134 |
| 536 | 20250110 | 095600 | 22829653650 | 28650 | 28600 | 28650 | 28550 | 2062 |
| 537 | 20250110 | 095500 | 22770676950 | 28600 | 28600 | 28650 | 28600 | 917 |
| 538 | 20250110 | 095400 | 22744421050 | 28600 | 28600 | 28700 | 28500 | 9718 |
| 539 | 20250110 | 095300 | 22466386750 | 28550 | 28600 | 28650 | 28500 | 8019 |
| 540 | 20250110 | 095200 | 22237315400 | 28600 | 28550 | 28650 | 28550 | 1590 |
| 541 | 20250110 | 095100 | 22191878900 | 28600 | 28600 | 28700 | 28550 | 6275 |
| 542 | 20250110 | 095000 | 22012370550 | 28650 | 28650 | 28700 | 28600 | 8424 |
| 543 | 20250110 | 094900 | 21770993800 | 28600 | 28700 | 28700 | 28600 | 3925 |
| 544 | 20250110 | 094800 | 21658591350 | 28650 | 28800 | 28850 | 28650 | 6364 |
| 545 | 20250110 | 094700 | 21475587900 | 28800 | 28800 | 28850 | 28750 | 3233 |
| 546 | 20250110 | 094600 | 21382416500 | 28800 | 28800 | 28850 | 28750 | 4834 |
| 547 | 20250110 | 094500 | 21243187300 | 28800 | 28750 | 28800 | 28700 | 2337 |
| 548 | 20250110 | 094400 | 21176016250 | 28750 | 28700 | 28750 | 28700 | 2238 |
| 549 | 20250110 | 094300 | 21111746100 | 28700 | 28800 | 28800 | 28700 | 5848 |
| 550 | 20250110 | 094200 | 20943746350 | 28800 | 28650 | 28800 | 28600 | 7075 |
| 551 | 20250110 | 094100 | 20740973750 | 28650 | 28550 | 28700 | 28450 | 20341 |
| 552 | 20250110 | 094000 | 20160387250 | 28550 | 28600 | 28650 | 28550 | 13015 |
| 553 | 20250110 | 093900 | 19788452050 | 28650 | 28650 | 28700 | 28550 | 23442 |
| 554 | 20250110 | 093800 | 19118197150 | 28700 | 28700 | 28750 | 28600 | 11944 |
| 555 | 20250110 | 093700 | 18775975650 | 28700 | 28700 | 28750 | 28650 | 10574 |
| 556 | 20250110 | 093600 | 18472457450 | 28700 | 28800 | 28850 | 28700 | 10374 |
| 557 | 20250110 | 093500 | 18174256950 | 28800 | 28750 | 28850 | 28750 | 3095 |
| 558 | 20250110 | 093400 | 18085072150 | 28800 | 28750 | 28800 | 28700 | 2823 |
| 559 | 20250110 | 093300 | 18003902300 | 28800 | 28850 | 28850 | 28700 | 9265 |
| 560 | 20250110 | 093200 | 17737295400 | 28850 | 28950 | 28950 | 28800 | 6073 |
| 561 | 20250110 | 093100 | 17562097400 | 28850 | 28850 | 28950 | 28850 | 5339 |
| 562 | 20250110 | 093000 | 17407679300 | 28850 | 28800 | 28950 | 28800 | 5201 |
| 563 | 20250110 | 092900 | 17257571800 | 28800 | 28850 | 28850 | 28800 | 3903 |
| 564 | 20250110 | 092800 | 17145108800 | 28850 | 28900 | 28900 | 28800 | 2653 |
| 565 | 20250110 | 092700 | 17068573300 | 28900 | 28750 | 28900 | 28700 | 6012 |
| 566 | 20250110 | 092600 | 16895114300 | 28750 | 28700 | 28750 | 28650 | 10369 |
| 567 | 20250110 | 092500 | 16597686900 | 28750 | 28650 | 28750 | 28650 | 13084 |
| 568 | 20250110 | 092400 | 16222536650 | 28650 | 28750 | 28850 | 28650 | 18819 |
| 569 | 20250110 | 092300 | 15681231850 | 28750 | 28900 | 28900 | 28750 | 3649 |
| 570 | 20250110 | 092200 | 15576141300 | 28850 | 28750 | 28950 | 28750 | 14779 |
| 571 | 20250110 | 092100 | 15150309650 | 28750 | 28800 | 28800 | 28650 | 36708 |
| 572 | 20250110 | 092000 | 14095679800 | 28750 | 28800 | 28850 | 28700 | 13667 |
| 573 | 20250110 | 091900 | 13702434200 | 28750 | 28750 | 28900 | 28600 | 38746 |
| 574 | 20250110 | 091800 | 12589388000 | 28850 | 29150 | 29150 | 28750 | 36961 |
| 575 | 20250110 | 091700 | 11519078400 | 29150 | 29200 | 29200 | 29150 | 3687 |
| 576 | 20250110 | 091600 | 11411508250 | 29200 | 29200 | 29250 | 29150 | 17101 |
| 577 | 20250110 | 091500 | 10912210600 | 29250 | 29250 | 29400 | 29200 | 27683 |
| 578 | 20250110 | 091400 | 10101236050 | 29250 | 29200 | 29350 | 29200 | 17785 |
| 579 | 20250110 | 091300 | 9580369650 | 29250 | 29150 | 29250 | 29100 | 9429 |
| 580 | 20250110 | 091200 | 9304927900 | 29050 | 28950 | 29150 | 28900 | 13112 |
| 581 | 20250110 | 091100 | 8924391200 | 28950 | 29100 | 29250 | 28950 | 35345 |
| 582 | 20250110 | 091000 | 7895501000 | 29050 | 29100 | 29250 | 29050 | 15677 |
| 583 | 20250110 | 090900 | 7438479950 | 29150 | 29050 | 29250 | 29050 | 20346 |
| 584 | 20250110 | 090800 | 6845143750 | 29100 | 28900 | 29100 | 28850 | 17676 |
| 585 | 20250110 | 090700 | 6332395450 | 28900 | 28800 | 29050 | 28700 | 19964 |
| 586 | 20250110 | 090600 | 5755154000 | 28850 | 29000 | 29100 | 28800 | 17036 |
| 587 | 20250110 | 090500 | 5262019200 | 29100 | 29000 | 29100 | 28900 | 15008 |
| 588 | 20250110 | 090400 | 4826836700 | 29050 | 29050 | 29200 | 28900 | 25228 |
| 589 | 20250110 | 090300 | 4092993500 | 29000 | 28600 | 29050 | 28550 | 28513 |
| 590 | 20250110 | 090200 | 3274747900 | 28650 | 29000 | 29000 | 28650 | 33938 |
| 591 | 20250110 | 090100 | 2297319200 | 29000 | 28950 | 29200 | 28950 | 29527 |
| 592 | 20250110 | 090000 | 1438771950 | 28950 | 28750 | 29050 | 28650 | 49730 |