32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 185900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 5332 |
| 3 | 20250113 | 185800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20250113 | 185700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20250113 | 185600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20250113 | 185500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20250113 | 185400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20250113 | 185300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20250113 | 185200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20250113 | 185100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20250113 | 185000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20250113 | 184900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20250113 | 184800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20250113 | 184700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20250113 | 184600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20250113 | 184500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20250113 | 184400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20250113 | 184300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20250113 | 184200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20250113 | 184100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20250113 | 184000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20250113 | 183900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20250113 | 183800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20250113 | 183700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20250113 | 183600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20250113 | 183500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20250113 | 183400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20250113 | 183300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20250113 | 183200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20250113 | 183100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20250113 | 183000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20250113 | 182900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 5332 |
| 33 | 20250113 | 182800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20250113 | 182700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20250113 | 182600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20250113 | 182500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20250113 | 182400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20250113 | 182300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20250113 | 182200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20250113 | 182100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20250113 | 182000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20250113 | 181900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20250113 | 181800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20250113 | 181700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20250113 | 181600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20250113 | 181500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20250113 | 181400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20250113 | 181300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20250113 | 181200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20250113 | 181100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20250113 | 181000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20250113 | 180900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20250113 | 180800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20250113 | 180700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20250113 | 180600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20250113 | 180500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20250113 | 180400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20250113 | 180300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20250113 | 180200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20250113 | 180100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20250113 | 180000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20250113 | 175900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 5332 |
| 63 | 20250113 | 175800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20250113 | 175700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20250113 | 175600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20250113 | 175500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20250113 | 175400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20250113 | 175300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20250113 | 175200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20250113 | 175100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20250113 | 175000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20250113 | 174900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20250113 | 174800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20250113 | 174700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20250113 | 174600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20250113 | 174500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20250113 | 174400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20250113 | 174300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20250113 | 174200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20250113 | 174100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20250113 | 174000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20250113 | 173900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20250113 | 173800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20250113 | 173700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20250113 | 173600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20250113 | 173500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20250113 | 173400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20250113 | 173300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20250113 | 173200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20250113 | 173100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20250113 | 173000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20250113 | 172900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 5332 |
| 93 | 20250113 | 172800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20250113 | 172700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20250113 | 172600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20250113 | 172500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20250113 | 172400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20250113 | 172300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20250113 | 172200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20250113 | 172100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20250113 | 172000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20250113 | 171900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20250113 | 171800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20250113 | 171700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20250113 | 171600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20250113 | 171500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20250113 | 171400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20250113 | 171300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20250113 | 171200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20250113 | 171100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20250113 | 171000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20250113 | 170900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20250113 | 170800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20250113 | 170700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20250113 | 170600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20250113 | 170500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20250113 | 170400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20250113 | 170300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20250113 | 170200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20250113 | 170100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20250113 | 170000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20250113 | 165900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 5332 |
| 123 | 20250113 | 165800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20250113 | 165700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20250113 | 165600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20250113 | 165500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20250113 | 165400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20250113 | 165300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20250113 | 165200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20250113 | 165100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20250113 | 165000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20250113 | 164900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20250113 | 164800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20250113 | 164700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20250113 | 164600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20250113 | 164500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20250113 | 164400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20250113 | 164300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20250113 | 164200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20250113 | 164100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20250113 | 164000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20250113 | 163900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20250113 | 163800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20250113 | 163700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20250113 | 163600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20250113 | 163500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20250113 | 163400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20250113 | 163300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20250113 | 163200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20250113 | 163100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20250113 | 163000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20250113 | 162900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 5332 |
| 153 | 20250113 | 162800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20250113 | 162700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20250113 | 162600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20250113 | 162500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20250113 | 162400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20250113 | 162300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20250113 | 162200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20250113 | 162100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20250113 | 162000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20250113 | 161900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20250113 | 161800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20250113 | 161700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20250113 | 161600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20250113 | 161500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20250113 | 161400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20250113 | 161300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20250113 | 161200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20250113 | 161100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20250113 | 161000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20250113 | 160900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20250113 | 160800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20250113 | 160700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20250113 | 160600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20250113 | 160500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20250113 | 160400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20250113 | 160300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20250113 | 160200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20250113 | 160100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20250113 | 160000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20250113 | 155900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 5332 |
| 183 | 20250113 | 155800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20250113 | 155700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20250113 | 155600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20250113 | 155500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20250113 | 155400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20250113 | 155300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20250113 | 155200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20250113 | 155100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20250113 | 155000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20250113 | 154900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20250113 | 154800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20250113 | 154700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20250113 | 154600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20250113 | 154500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20250113 | 154400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20250113 | 154300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20250113 | 154200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20250113 | 154100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20250113 | 154000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20250113 | 153900 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20250113 | 153800 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20250113 | 153700 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20250113 | 153600 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20250113 | 153500 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20250113 | 153400 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20250113 | 153300 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20250113 | 153200 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20250113 | 153100 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20250113 | 153000 | 6531805900 | 28450 | 28450 | 28450 | 28450 | 5332 |
| 212 | 20250113 | 152900 | 6380110500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 213 | 20250113 | 152800 | 6380110500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20250113 | 152700 | 6380110500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20250113 | 152600 | 6380110500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20250113 | 152500 | 6380110500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20250113 | 152400 | 6380110500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20250113 | 152300 | 6380110500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20250113 | 152200 | 6380110500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20250113 | 152100 | 6380110500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20250113 | 152000 | 6380110500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20250113 | 151900 | 6380110500 | 28350 | 28300 | 28400 | 28300 | 228 |
| 223 | 20250113 | 151800 | 6373646200 | 28350 | 28300 | 28350 | 28300 | 267 |
| 224 | 20250113 | 151700 | 6366082400 | 28350 | 28350 | 28350 | 28300 | 165 |
| 225 | 20250113 | 151600 | 6361404800 | 28400 | 28350 | 28400 | 28300 | 71 |
| 226 | 20250113 | 151500 | 6359392800 | 28350 | 28300 | 28350 | 28300 | 53 |
| 227 | 20250113 | 151400 | 6357892750 | 28350 | 28300 | 28350 | 28300 | 163 |
| 228 | 20250113 | 151300 | 6353279800 | 28300 | 28350 | 28450 | 28300 | 99 |
| 229 | 20250113 | 151200 | 6350470600 | 28350 | 28300 | 28350 | 28300 | 33 |
| 230 | 20250113 | 151100 | 6349536650 | 28350 | 28350 | 28500 | 28350 | 463 |
| 231 | 20250113 | 151000 | 6336388350 | 28350 | 28350 | 28400 | 28350 | 223 |
| 232 | 20250113 | 150900 | 6330065700 | 28350 | 28400 | 28400 | 28350 | 1089 |
| 233 | 20250113 | 150800 | 6299190250 | 28400 | 28500 | 28500 | 28350 | 4460 |
| 234 | 20250113 | 150700 | 6172393800 | 28500 | 28400 | 28550 | 28400 | 1269 |
| 235 | 20250113 | 150600 | 6136235850 | 28400 | 28400 | 28400 | 28350 | 1101 |
| 236 | 20250113 | 150500 | 6104973150 | 28400 | 28350 | 28450 | 28350 | 146 |
| 237 | 20250113 | 150400 | 6100829500 | 28350 | 28500 | 28500 | 28350 | 563 |
| 238 | 20250113 | 150300 | 6084811950 | 28450 | 28500 | 28500 | 28450 | 76 |
| 239 | 20250113 | 150200 | 6082649150 | 28450 | 28550 | 28600 | 28450 | 1266 |
| 240 | 20250113 | 150100 | 6046570400 | 28550 | 28550 | 28600 | 28400 | 556 |
| 241 | 20250113 | 150000 | 6030698400 | 28550 | 28550 | 28600 | 28350 | 128 |
| 242 | 20250113 | 145900 | 6027049450 | 28550 | 28550 | 28550 | 28250 | 732 |
| 243 | 20250113 | 145800 | 6006188600 | 28600 | 28550 | 28600 | 28500 | 1263 |
| 244 | 20250113 | 145700 | 5970177200 | 28550 | 28550 | 28600 | 28550 | 1611 |
| 245 | 20250113 | 145600 | 5924176150 | 28600 | 28550 | 28600 | 28500 | 1005 |
| 246 | 20250113 | 145500 | 5895477250 | 28550 | 28500 | 28550 | 28500 | 1221 |
| 247 | 20250113 | 145400 | 5860624850 | 28550 | 28400 | 28550 | 28400 | 1337 |
| 248 | 20250113 | 145300 | 5822502800 | 28400 | 28450 | 28450 | 28400 | 354 |
| 249 | 20250113 | 145200 | 5812433500 | 28400 | 28350 | 28450 | 28350 | 616 |
| 250 | 20250113 | 145100 | 5794950200 | 28400 | 28550 | 28550 | 28300 | 1769 |
| 251 | 20250113 | 145000 | 5744590200 | 28550 | 28550 | 28550 | 28500 | 312 |
| 252 | 20250113 | 144900 | 5735687250 | 28550 | 28550 | 28550 | 28500 | 760 |
| 253 | 20250113 | 144800 | 5714006600 | 28550 | 28500 | 28550 | 28450 | 867 |
| 254 | 20250113 | 144700 | 5689268900 | 28450 | 28400 | 28500 | 28400 | 1161 |
| 255 | 20250113 | 144600 | 5656233550 | 28450 | 28300 | 28450 | 28250 | 375 |
| 256 | 20250113 | 144500 | 5645592150 | 28250 | 28250 | 28300 | 28200 | 593 |
| 257 | 20250113 | 144400 | 5628853050 | 28250 | 28350 | 28350 | 28250 | 1018 |
| 258 | 20250113 | 144300 | 5600044950 | 28350 | 28350 | 28400 | 28350 | 596 |
| 259 | 20250113 | 144200 | 5583142450 | 28400 | 28450 | 28500 | 28400 | 562 |
| 260 | 20250113 | 144100 | 5567154000 | 28500 | 28500 | 28500 | 28450 | 759 |
| 261 | 20250113 | 144000 | 5545524550 | 28450 | 28500 | 28500 | 28450 | 170 |
| 262 | 20250113 | 143900 | 5540682050 | 28550 | 28450 | 28550 | 28450 | 251 |
| 263 | 20250113 | 143800 | 5533527450 | 28500 | 28450 | 28500 | 28450 | 985 |
| 264 | 20250113 | 143700 | 5505492450 | 28400 | 28400 | 28450 | 28400 | 232 |
| 265 | 20250113 | 143600 | 5498897600 | 28400 | 28400 | 28450 | 28300 | 780 |
| 266 | 20250113 | 143500 | 5476745650 | 28400 | 28350 | 28400 | 28300 | 1167 |
| 267 | 20250113 | 143400 | 5443654950 | 28350 | 28350 | 28400 | 28350 | 186 |
| 268 | 20250113 | 143300 | 5438375800 | 28400 | 28400 | 28400 | 28350 | 250 |
| 269 | 20250113 | 143200 | 5431278100 | 28400 | 28400 | 28400 | 28350 | 166 |
| 270 | 20250113 | 143100 | 5426565300 | 28350 | 28400 | 28400 | 28350 | 232 |
| 271 | 20250113 | 143000 | 5419981350 | 28400 | 28300 | 28400 | 28300 | 692 |
| 272 | 20250113 | 142900 | 5400365100 | 28350 | 28300 | 28350 | 28300 | 943 |
| 273 | 20250113 | 142800 | 5373671950 | 28300 | 28350 | 28350 | 28300 | 634 |
| 274 | 20250113 | 142700 | 5355721250 | 28350 | 28350 | 28350 | 28300 | 183 |
| 275 | 20250113 | 142600 | 5350535400 | 28350 | 28350 | 28350 | 28300 | 172 |
| 276 | 20250113 | 142500 | 5345661200 | 28300 | 28400 | 28400 | 28300 | 439 |
| 277 | 20250113 | 142400 | 5333211850 | 28350 | 28450 | 28450 | 28350 | 337 |
| 278 | 20250113 | 142300 | 5323637500 | 28400 | 28500 | 28500 | 28400 | 288 |
| 279 | 20250113 | 142200 | 5315444950 | 28500 | 28450 | 28500 | 28450 | 210 |
| 280 | 20250113 | 142100 | 5309462250 | 28450 | 28450 | 28500 | 28450 | 231 |
| 281 | 20250113 | 142000 | 5302884300 | 28450 | 28500 | 28500 | 28400 | 306 |
| 282 | 20250113 | 141900 | 5294173000 | 28500 | 28450 | 28500 | 28400 | 179 |
| 283 | 20250113 | 141800 | 5289080350 | 28450 | 28400 | 28450 | 28400 | 830 |
| 284 | 20250113 | 141700 | 5265491800 | 28400 | 28450 | 28450 | 28400 | 285 |
| 285 | 20250113 | 141600 | 5257389400 | 28400 | 28500 | 28500 | 28400 | 188 |
| 286 | 20250113 | 141500 | 5252034900 | 28500 | 28450 | 28550 | 28450 | 343 |
| 287 | 20250113 | 141400 | 5242258750 | 28500 | 28500 | 28500 | 28450 | 285 |
| 288 | 20250113 | 141300 | 5234138600 | 28450 | 28500 | 28500 | 28450 | 149 |
| 289 | 20250113 | 141200 | 5229893050 | 28500 | 28500 | 28550 | 28400 | 589 |
| 290 | 20250113 | 141100 | 5213104600 | 28500 | 28550 | 28600 | 28500 | 626 |
| 291 | 20250113 | 141000 | 5195212950 | 28600 | 28600 | 28600 | 28550 | 1559 |
| 292 | 20250113 | 140900 | 5150627000 | 28600 | 28550 | 28600 | 28550 | 378 |
| 293 | 20250113 | 140800 | 5139820450 | 28600 | 28500 | 28600 | 28500 | 440 |
| 294 | 20250113 | 140700 | 5127243550 | 28500 | 28500 | 28550 | 28500 | 404 |
| 295 | 20250113 | 140600 | 5115717650 | 28550 | 28450 | 28550 | 28400 | 2043 |
| 296 | 20250113 | 140500 | 5057492250 | 28450 | 28500 | 28500 | 28450 | 267 |
| 297 | 20250113 | 140400 | 5049892650 | 28450 | 28500 | 28500 | 28450 | 502 |
| 298 | 20250113 | 140300 | 5035589300 | 28450 | 28500 | 28500 | 28400 | 249 |
| 299 | 20250113 | 140200 | 5028501450 | 28500 | 28250 | 28500 | 28250 | 11254 |
| 300 | 20250113 | 140100 | 4708282950 | 28300 | 28200 | 28300 | 28200 | 434 |
| 301 | 20250113 | 140000 | 4696030900 | 28200 | 28200 | 28250 | 28150 | 466 |
| 302 | 20250113 | 135900 | 4682885500 | 28150 | 28250 | 28250 | 28150 | 1147 |
| 303 | 20250113 | 135800 | 4650497100 | 28250 | 28200 | 28250 | 28200 | 236 |
| 304 | 20250113 | 135700 | 4643832950 | 28300 | 28250 | 28300 | 28200 | 501 |
| 305 | 20250113 | 135600 | 4629691950 | 28250 | 28300 | 28300 | 28250 | 221 |
| 306 | 20250113 | 135500 | 4623440450 | 28300 | 28250 | 28300 | 28250 | 392 |
| 307 | 20250113 | 135400 | 4612362750 | 28200 | 28300 | 28300 | 28150 | 901 |
| 308 | 20250113 | 135300 | 4586874700 | 28300 | 28300 | 28300 | 28200 | 793 |
| 309 | 20250113 | 135200 | 4564468100 | 28250 | 28200 | 28300 | 28200 | 167 |
| 310 | 20250113 | 135100 | 4559745650 | 28300 | 28350 | 28350 | 28200 | 284 |
| 311 | 20250113 | 135000 | 4551709400 | 28350 | 28300 | 28350 | 28200 | 515 |
| 312 | 20250113 | 134900 | 4537130350 | 28300 | 28200 | 28300 | 28200 | 212 |
| 313 | 20250113 | 134800 | 4531132650 | 28200 | 28350 | 28350 | 28200 | 1242 |
| 314 | 20250113 | 134700 | 4496073000 | 28350 | 28300 | 28350 | 28300 | 113 |
| 315 | 20250113 | 134600 | 4492872250 | 28350 | 28300 | 28350 | 28200 | 315 |
| 316 | 20250113 | 134500 | 4483961450 | 28350 | 28400 | 28400 | 28300 | 276 |
| 317 | 20250113 | 134400 | 4476131500 | 28350 | 28400 | 28400 | 28350 | 205 |
| 318 | 20250113 | 134300 | 4470312700 | 28350 | 28300 | 28350 | 28300 | 215 |
| 319 | 20250113 | 134200 | 4464218850 | 28300 | 28400 | 28450 | 28300 | 180 |
| 320 | 20250113 | 134100 | 4459105900 | 28450 | 28350 | 28450 | 28350 | 527 |
| 321 | 20250113 | 134000 | 4444128250 | 28300 | 28450 | 28450 | 28200 | 413 |
| 322 | 20250113 | 133900 | 4432415150 | 28450 | 28400 | 28500 | 28350 | 426 |
| 323 | 20250113 | 133800 | 4420307750 | 28450 | 28400 | 28500 | 28400 | 3617 |
| 324 | 20250113 | 133700 | 4317399300 | 28350 | 28300 | 28450 | 28250 | 1377 |
| 325 | 20250113 | 133600 | 4278340600 | 28300 | 28250 | 28300 | 28150 | 152 |
| 326 | 20250113 | 133500 | 4274043750 | 28200 | 28150 | 28200 | 28150 | 77 |
| 327 | 20250113 | 133400 | 4271874800 | 28200 | 28250 | 28250 | 28150 | 283 |
| 328 | 20250113 | 133300 | 4263885600 | 28250 | 28200 | 28300 | 28150 | 187 |
| 329 | 20250113 | 133200 | 4258605800 | 28100 | 28000 | 28200 | 28000 | 253 |
| 330 | 20250113 | 133100 | 4251500300 | 28000 | 28100 | 28100 | 27950 | 40 |
| 331 | 20250113 | 133000 | 4250380100 | 28000 | 28100 | 28100 | 28000 | 585 |
| 332 | 20250113 | 132900 | 4233984850 | 28100 | 28100 | 28100 | 28000 | 1062 |
| 333 | 20250113 | 132800 | 4204198800 | 28100 | 28050 | 28100 | 28050 | 125 |
| 334 | 20250113 | 132700 | 4200691200 | 28050 | 28150 | 28200 | 28050 | 766 |
| 335 | 20250113 | 132600 | 4179127700 | 28200 | 28200 | 28200 | 28100 | 278 |
| 336 | 20250113 | 132500 | 4171309800 | 28150 | 28150 | 28250 | 28150 | 102 |
| 337 | 20250113 | 132400 | 4168436950 | 28300 | 28300 | 28300 | 28200 | 148 |
| 338 | 20250113 | 132300 | 4164260750 | 28300 | 28400 | 28400 | 28200 | 243 |
| 339 | 20250113 | 132200 | 4157393750 | 28300 | 28400 | 28400 | 28250 | 1192 |
| 340 | 20250113 | 132100 | 4123554300 | 28200 | 28350 | 28450 | 28200 | 8792 |
| 341 | 20250113 | 132000 | 3873884900 | 28300 | 28150 | 28350 | 28150 | 3667 |
| 342 | 20250113 | 131900 | 3770231200 | 28150 | 27900 | 28150 | 27900 | 13584 |
| 343 | 20250113 | 131800 | 3389845600 | 27900 | 27900 | 27900 | 27850 | 113 |
| 344 | 20250113 | 131700 | 3386696000 | 27850 | 27850 | 27900 | 27850 | 62 |
| 345 | 20250113 | 131600 | 3384967850 | 27900 | 27900 | 27950 | 27850 | 71 |
| 346 | 20250113 | 131500 | 3382987200 | 27900 | 27800 | 27900 | 27800 | 1181 |
| 347 | 20250113 | 131400 | 3350058100 | 27850 | 27850 | 27850 | 27800 | 140 |
| 348 | 20250113 | 131300 | 3346159600 | 27850 | 27850 | 27850 | 27800 | 126 |
| 349 | 20250113 | 131200 | 3342655700 | 27800 | 27850 | 27900 | 27800 | 1011 |
| 350 | 20250113 | 131100 | 3314492300 | 27900 | 27850 | 27900 | 27750 | 903 |
| 351 | 20250113 | 131000 | 3289318900 | 27850 | 27800 | 27850 | 27750 | 67 |
| 352 | 20250113 | 130900 | 3287456950 | 27750 | 27750 | 27800 | 27750 | 103 |
| 353 | 20250113 | 130800 | 3284596400 | 27750 | 27750 | 27850 | 27750 | 49 |
| 354 | 20250113 | 130700 | 3283234750 | 27900 | 27850 | 27900 | 27750 | 1877 |
| 355 | 20250113 | 130600 | 3231044600 | 27850 | 27850 | 27900 | 27850 | 128 |
| 356 | 20250113 | 130500 | 3227479200 | 27950 | 27850 | 27950 | 27850 | 155 |
| 357 | 20250113 | 130400 | 3223148600 | 27850 | 27950 | 28000 | 27850 | 1276 |
| 358 | 20250113 | 130300 | 3187443600 | 27950 | 27950 | 27950 | 27850 | 802 |
| 359 | 20250113 | 130200 | 3165056450 | 27950 | 27900 | 27950 | 27850 | 364 |
| 360 | 20250113 | 130100 | 3154898600 | 27950 | 28000 | 28000 | 27750 | 58 |
| 361 | 20250113 | 130000 | 3153283400 | 27950 | 27850 | 27950 | 27750 | 2595 |
| 362 | 20250113 | 125900 | 3080851150 | 27850 | 27850 | 27900 | 27850 | 46 |
| 363 | 20250113 | 125800 | 3079569300 | 27850 | 27800 | 27900 | 27750 | 3038 |
| 364 | 20250113 | 125700 | 2995022350 | 27850 | 27800 | 27900 | 27800 | 270 |
| 365 | 20250113 | 125600 | 2987510250 | 27850 | 27850 | 27900 | 27850 | 182 |
| 366 | 20250113 | 125500 | 2982440650 | 27850 | 27950 | 27950 | 27850 | 141 |
| 367 | 20250113 | 125400 | 2978505250 | 27900 | 27850 | 27900 | 27800 | 5377 |
| 368 | 20250113 | 125300 | 2828711000 | 27850 | 27700 | 27850 | 27700 | 4296 |
| 369 | 20250113 | 125200 | 2709356900 | 27700 | 27700 | 27750 | 27650 | 909 |
| 370 | 20250113 | 125100 | 2684137550 | 27650 | 27600 | 27750 | 27600 | 3142 |
| 371 | 20250113 | 125000 | 2597116500 | 27600 | 27600 | 27700 | 27500 | 10034 |
| 372 | 20250113 | 124900 | 2319280100 | 27600 | 27500 | 27600 | 27500 | 85 |
| 373 | 20250113 | 124800 | 2316938550 | 27500 | 27550 | 27600 | 27500 | 89 |
| 374 | 20250113 | 124700 | 2314488150 | 27600 | 27600 | 27600 | 27500 | 35 |
| 375 | 20250113 | 124600 | 2313522800 | 27550 | 27500 | 27550 | 27500 | 535 |
| 376 | 20250113 | 124500 | 2298795650 | 27500 | 27400 | 27500 | 27400 | 21 |
| 377 | 20250113 | 124400 | 2298219250 | 27400 | 27600 | 27600 | 27400 | 379 |
| 378 | 20250113 | 124300 | 2287825900 | 27650 | 27650 | 27700 | 27600 | 2346 |
| 379 | 20250113 | 124200 | 2222906100 | 27700 | 27350 | 27700 | 27300 | 7882 |
| 380 | 20250113 | 124100 | 2005679000 | 27300 | 27300 | 27350 | 27300 | 40 |
| 381 | 20250113 | 124000 | 2004586000 | 27300 | 27350 | 27350 | 27300 | 46 |
| 382 | 20250113 | 123900 | 2003328000 | 27300 | 27300 | 27350 | 27300 | 41 |
| 383 | 20250113 | 123800 | 2002207800 | 27350 | 27350 | 27350 | 27300 | 65 |
| 384 | 20250113 | 123700 | 2000431950 | 27350 | 27300 | 27350 | 27300 | 60 |
| 385 | 20250113 | 123600 | 1998791450 | 27300 | 27300 | 27350 | 27300 | 54 |
| 386 | 20250113 | 123500 | 1997316500 | 27300 | 27300 | 27350 | 27300 | 40 |
| 387 | 20250113 | 123400 | 1996223650 | 27350 | 27300 | 27350 | 27300 | 58 |
| 388 | 20250113 | 123300 | 1994637850 | 27350 | 27350 | 27350 | 27300 | 60 |
| 389 | 20250113 | 123200 | 1992998150 | 27300 | 27350 | 27350 | 27300 | 22 |
| 390 | 20250113 | 123100 | 1992396950 | 27350 | 27350 | 27350 | 27300 | 58 |
| 391 | 20250113 | 123000 | 1990811100 | 27300 | 27300 | 27350 | 27300 | 47 |
| 392 | 20250113 | 122900 | 1989527350 | 27350 | 27350 | 27350 | 27300 | 81 |
| 393 | 20250113 | 122800 | 1987312750 | 27300 | 27300 | 27350 | 27300 | 43 |
| 394 | 20250113 | 122700 | 1986138150 | 27300 | 27350 | 27350 | 27300 | 40 |
| 395 | 20250113 | 122600 | 1985045250 | 27350 | 27300 | 27350 | 27300 | 49 |
| 396 | 20250113 | 122500 | 1983705150 | 27300 | 27350 | 27350 | 27300 | 56 |
| 397 | 20250113 | 122400 | 1982175450 | 27300 | 27350 | 27350 | 27300 | 154 |
| 398 | 20250113 | 122300 | 1977970600 | 27300 | 27250 | 27300 | 27250 | 95 |
| 399 | 20250113 | 122200 | 1975377600 | 27300 | 27300 | 27300 | 27250 | 42 |
| 400 | 20250113 | 122100 | 1974231850 | 27300 | 27300 | 27300 | 27250 | 18 |
| 401 | 20250113 | 122000 | 1973740650 | 27400 | 27350 | 27400 | 27350 | 61 |
| 402 | 20250113 | 121900 | 1972071600 | 27250 | 27350 | 27350 | 27250 | 19 |
| 403 | 20250113 | 121800 | 1971552400 | 27350 | 27300 | 27350 | 27300 | 40 |
| 404 | 20250113 | 121700 | 1970459450 | 27350 | 27300 | 27350 | 27300 | 23 |
| 405 | 20250113 | 121600 | 1969830850 | 27300 | 27300 | 27300 | 27250 | 49 |
| 406 | 20250113 | 121500 | 1968493550 | 27350 | 27400 | 27400 | 27300 | 36 |
| 407 | 20250113 | 121400 | 1967508600 | 27350 | 27350 | 27350 | 27350 | 47 |
| 408 | 20250113 | 121300 | 1966223150 | 27300 | 27300 | 27350 | 27300 | 31 |
| 409 | 20250113 | 121200 | 1965376150 | 27350 | 27300 | 27350 | 27300 | 27 |
| 410 | 20250113 | 121100 | 1964638150 | 27350 | 27300 | 27350 | 27300 | 36 |
| 411 | 20250113 | 121000 | 1963654550 | 27300 | 27400 | 27400 | 27250 | 189 |
| 412 | 20250113 | 120900 | 1958501300 | 27350 | 27300 | 27350 | 27300 | 20 |
| 413 | 20250113 | 120800 | 1957954650 | 27350 | 27300 | 27400 | 27300 | 80 |
| 414 | 20250113 | 120700 | 1955765950 | 27350 | 27350 | 27350 | 27350 | 16 |
| 415 | 20250113 | 120600 | 1955328350 | 27350 | 27300 | 27350 | 27300 | 41 |
| 416 | 20250113 | 120500 | 1954207550 | 27300 | 27300 | 27300 | 27300 | 15 |
| 417 | 20250113 | 120400 | 1953798050 | 27300 | 27400 | 27400 | 27300 | 14 |
| 418 | 20250113 | 120300 | 1953414550 | 27350 | 27350 | 27350 | 27250 | 53 |
| 419 | 20250113 | 120200 | 1951965350 | 27350 | 27350 | 27350 | 27300 | 23 |
| 420 | 20250113 | 120100 | 1951336650 | 27350 | 27250 | 27350 | 27250 | 292 |
| 421 | 20250113 | 120000 | 1943362550 | 27200 | 27250 | 27250 | 27200 | 595 |
| 422 | 20250113 | 115900 | 1927174050 | 27250 | 27250 | 27300 | 27250 | 35 |
| 423 | 20250113 | 115800 | 1926219700 | 27300 | 27300 | 27300 | 27300 | 17 |
| 424 | 20250113 | 115700 | 1925755600 | 27300 | 27300 | 27300 | 27250 | 45 |
| 425 | 20250113 | 115600 | 1924527950 | 27250 | 27350 | 27350 | 27250 | 32 |
| 426 | 20250113 | 115500 | 1923653750 | 27350 | 27300 | 27350 | 27300 | 442 |
| 427 | 20250113 | 115400 | 1911565550 | 27350 | 27300 | 27350 | 27250 | 30 |
| 428 | 20250113 | 115300 | 1910746450 | 27350 | 27350 | 27350 | 27350 | 23 |
| 429 | 20250113 | 115200 | 1910117400 | 27350 | 27300 | 27350 | 27300 | 35 |
| 430 | 20250113 | 115100 | 1909160650 | 27350 | 27300 | 27350 | 27300 | 597 |
| 431 | 20250113 | 115000 | 1892833750 | 27300 | 27350 | 27350 | 27300 | 35 |
| 432 | 20250113 | 114900 | 1891877000 | 27350 | 27350 | 27350 | 27300 | 132 |
| 433 | 20250113 | 114800 | 1888267250 | 27350 | 27350 | 27350 | 27250 | 62 |
| 434 | 20250113 | 114700 | 1886574300 | 27300 | 27350 | 27350 | 27300 | 30 |
| 435 | 20250113 | 114600 | 1885754500 | 27300 | 27350 | 27350 | 27300 | 47 |
| 436 | 20250113 | 114500 | 1884470250 | 27350 | 27300 | 27350 | 27250 | 37 |
| 437 | 20250113 | 114400 | 1883460700 | 27350 | 27300 | 27350 | 27300 | 15 |
| 438 | 20250113 | 114300 | 1883050700 | 27350 | 27350 | 27350 | 27250 | 310 |
| 439 | 20250113 | 114200 | 1874575800 | 27300 | 27350 | 27400 | 27300 | 39 |
| 440 | 20250113 | 114100 | 1873509450 | 27400 | 27350 | 27400 | 27350 | 20 |
| 441 | 20250113 | 114000 | 1872961550 | 27350 | 27300 | 27350 | 27300 | 18 |
| 442 | 20250113 | 113900 | 1872469400 | 27300 | 27400 | 27400 | 27300 | 53 |
| 443 | 20250113 | 113800 | 1871019350 | 27400 | 27400 | 27400 | 27400 | 14 |
| 444 | 20250113 | 113700 | 1870635750 | 27300 | 27350 | 27400 | 27300 | 226 |
| 445 | 20250113 | 113600 | 1864462150 | 27450 | 27400 | 27450 | 27350 | 29 |
| 446 | 20250113 | 113500 | 1863667250 | 27400 | 27400 | 27400 | 27400 | 11 |
| 447 | 20250113 | 113400 | 1863365850 | 27400 | 27400 | 27400 | 27350 | 65 |
| 448 | 20250113 | 113300 | 1861585150 | 27350 | 27350 | 27400 | 27350 | 38 |
| 449 | 20250113 | 113200 | 1860544950 | 27400 | 27450 | 27450 | 27400 | 32 |
| 450 | 20250113 | 113100 | 1859667300 | 27500 | 27450 | 27500 | 27400 | 55 |
| 451 | 20250113 | 113000 | 1858156550 | 27500 | 27500 | 27500 | 27400 | 63 |
| 452 | 20250113 | 112900 | 1856425750 | 27450 | 27450 | 27450 | 27450 | 32 |
| 453 | 20250113 | 112800 | 1855547350 | 27400 | 27400 | 27400 | 27400 | 24 |
| 454 | 20250113 | 112700 | 1854889750 | 27450 | 27400 | 27450 | 27350 | 24 |
| 455 | 20250113 | 112600 | 1854231800 | 27400 | 27400 | 27450 | 27400 | 26 |
| 456 | 20250113 | 112500 | 1853518650 | 27400 | 27450 | 27450 | 27400 | 69 |
| 457 | 20250113 | 112400 | 1851626650 | 27400 | 27450 | 27450 | 27400 | 25 |
| 458 | 20250113 | 112300 | 1850940900 | 27500 | 27300 | 27500 | 27300 | 11 |
| 459 | 20250113 | 112200 | 1850639900 | 27450 | 27300 | 27450 | 27300 | 440 |
| 460 | 20250113 | 112100 | 1838579800 | 27300 | 27250 | 27300 | 27250 | 18 |
| 461 | 20250113 | 112000 | 1838088700 | 27350 | 27350 | 27350 | 27250 | 36 |
| 462 | 20250113 | 111900 | 1837104850 | 27350 | 27350 | 27350 | 27350 | 46 |
| 463 | 20250113 | 111800 | 1835846750 | 27300 | 27250 | 27300 | 27200 | 567 |
| 464 | 20250113 | 111700 | 1820398900 | 27200 | 27250 | 27250 | 27200 | 198 |
| 465 | 20250113 | 111600 | 1815009100 | 27350 | 27300 | 27350 | 27200 | 312 |
| 466 | 20250113 | 111500 | 1806492600 | 27200 | 27200 | 27250 | 27150 | 293 |
| 467 | 20250113 | 111400 | 1798527950 | 27200 | 27200 | 27250 | 27200 | 246 |
| 468 | 20250113 | 111300 | 1791836050 | 27200 | 27250 | 27250 | 27200 | 429 |
| 469 | 20250113 | 111200 | 1780166400 | 27250 | 27300 | 27300 | 27250 | 175 |
| 470 | 20250113 | 111100 | 1775394400 | 27350 | 27300 | 27350 | 27300 | 207 |
| 471 | 20250113 | 111000 | 1769738000 | 27350 | 27300 | 27350 | 27200 | 360 |
| 472 | 20250113 | 110900 | 1759912050 | 27300 | 27150 | 27300 | 27150 | 1602 |
| 473 | 20250113 | 110800 | 1716272300 | 27150 | 27100 | 27200 | 27100 | 246 |
| 474 | 20250113 | 110700 | 1709600850 | 27200 | 27200 | 27200 | 27150 | 213 |
| 475 | 20250113 | 110600 | 1703816500 | 27100 | 27100 | 27150 | 27100 | 224 |
| 476 | 20250113 | 110500 | 1697741450 | 27100 | 27200 | 27200 | 27100 | 149 |
| 477 | 20250113 | 110400 | 1693699250 | 27150 | 27150 | 27200 | 27100 | 307 |
| 478 | 20250113 | 110300 | 1685366300 | 27150 | 27150 | 27200 | 27150 | 251 |
| 479 | 20250113 | 110200 | 1678551050 | 27200 | 27250 | 27250 | 27150 | 124 |
| 480 | 20250113 | 110100 | 1675181300 | 27200 | 27300 | 27300 | 27200 | 550 |
| 481 | 20250113 | 110000 | 1660214950 | 27250 | 27300 | 27350 | 27250 | 271 |
| 482 | 20250113 | 105900 | 1652828750 | 27350 | 27250 | 27350 | 27200 | 2043 |
| 483 | 20250113 | 105800 | 1597042350 | 27200 | 27150 | 27250 | 27150 | 836 |
| 484 | 20250113 | 105700 | 1574299100 | 27200 | 27100 | 27200 | 27100 | 283 |
| 485 | 20250113 | 105600 | 1566624850 | 27050 | 27150 | 27200 | 27050 | 160 |
| 486 | 20250113 | 105500 | 1562288100 | 27100 | 27000 | 27250 | 27000 | 796 |
| 487 | 20250113 | 105400 | 1540734900 | 27000 | 27150 | 27250 | 27000 | 810 |
| 488 | 20250113 | 105300 | 1518796800 | 27350 | 27500 | 27500 | 27200 | 593 |
| 489 | 20250113 | 105200 | 1502649850 | 27500 | 27300 | 27500 | 27200 | 1895 |
| 490 | 20250113 | 105100 | 1450965750 | 27300 | 27400 | 27400 | 27300 | 1472 |
| 491 | 20250113 | 105000 | 1410658200 | 27400 | 27500 | 27500 | 27400 | 888 |
| 492 | 20250113 | 104900 | 1386286550 | 27500 | 27500 | 27550 | 27450 | 856 |
| 493 | 20250113 | 104800 | 1362721100 | 27550 | 27550 | 27600 | 27450 | 203 |
| 494 | 20250113 | 104700 | 1357132250 | 27550 | 27500 | 27600 | 27500 | 1024 |
| 495 | 20250113 | 104600 | 1328937050 | 27500 | 27450 | 27500 | 27450 | 96 |
| 496 | 20250113 | 104500 | 1326299800 | 27450 | 27500 | 27500 | 27450 | 72 |
| 497 | 20250113 | 104400 | 1324320450 | 27450 | 27450 | 27500 | 27450 | 553 |
| 498 | 20250113 | 104300 | 1309139850 | 27400 | 27400 | 27400 | 27300 | 43 |
| 499 | 20250113 | 104200 | 1307963400 | 27350 | 27350 | 27400 | 27300 | 84 |
| 500 | 20250113 | 104100 | 1305665350 | 27450 | 27450 | 27450 | 27300 | 1802 |
| 501 | 20250113 | 104000 | 1256246650 | 27450 | 27450 | 27500 | 27450 | 51 |
| 502 | 20250113 | 103900 | 1254845400 | 27500 | 27450 | 27500 | 27450 | 344 |
| 503 | 20250113 | 103800 | 1245391850 | 27400 | 27300 | 27400 | 27300 | 146 |
| 504 | 20250113 | 103700 | 1241393550 | 27300 | 27400 | 27450 | 27300 | 1051 |
| 505 | 20250113 | 103600 | 1212595100 | 27400 | 27250 | 27400 | 27250 | 1093 |
| 506 | 20250113 | 103500 | 1182660700 | 27250 | 27350 | 27350 | 27250 | 590 |
| 507 | 20250113 | 103400 | 1166553650 | 27300 | 27200 | 27300 | 27200 | 614 |
| 508 | 20250113 | 103300 | 1149795850 | 27200 | 27150 | 27200 | 27150 | 195 |
| 509 | 20250113 | 103200 | 1144500600 | 27150 | 27050 | 27150 | 27050 | 91 |
| 510 | 20250113 | 103100 | 1142036950 | 27000 | 27200 | 27250 | 27000 | 333 |
| 511 | 20250113 | 103000 | 1133024850 | 27200 | 27300 | 27300 | 27100 | 3404 |
| 512 | 20250113 | 102900 | 1040358550 | 27250 | 27350 | 27350 | 27250 | 198 |
| 513 | 20250113 | 102800 | 1034951100 | 27350 | 27350 | 27350 | 27350 | 47 |
| 514 | 20250113 | 102700 | 1033665650 | 27350 | 27300 | 27400 | 27300 | 36 |
| 515 | 20250113 | 102600 | 1032680850 | 27350 | 27400 | 27400 | 27300 | 65 |
| 516 | 20250113 | 102500 | 1030903050 | 27400 | 27350 | 27400 | 27300 | 97 |
| 517 | 20250113 | 102400 | 1028250150 | 27350 | 27300 | 27350 | 27250 | 54 |
| 518 | 20250113 | 102300 | 1026774200 | 27300 | 27250 | 27350 | 27250 | 91 |
| 519 | 20250113 | 102200 | 1024289150 | 27350 | 27300 | 27350 | 27300 | 93 |
| 520 | 20250113 | 102100 | 1021745650 | 27350 | 27300 | 27400 | 27200 | 748 |
| 521 | 20250113 | 102000 | 1001356900 | 27450 | 27350 | 27450 | 27300 | 227 |
| 522 | 20250113 | 101900 | 995153650 | 27500 | 27300 | 27500 | 27300 | 78 |
| 523 | 20250113 | 101800 | 993015250 | 27300 | 27600 | 27600 | 27300 | 992 |
| 524 | 20250113 | 101700 | 965795500 | 27650 | 27600 | 27650 | 27600 | 1038 |
| 525 | 20250113 | 101600 | 937109750 | 27600 | 27600 | 27700 | 27600 | 136 |
| 526 | 20250113 | 101500 | 933351250 | 27650 | 27700 | 27700 | 27650 | 336 |
| 527 | 20250113 | 101400 | 924049900 | 27700 | 27550 | 27700 | 27550 | 962 |
| 528 | 20250113 | 101300 | 897512000 | 27600 | 27650 | 27650 | 27550 | 1735 |
| 529 | 20250113 | 101200 | 849683200 | 27600 | 27500 | 27700 | 27400 | 3174 |
| 530 | 20250113 | 101100 | 761987300 | 27550 | 27500 | 27550 | 27450 | 1682 |
| 531 | 20250113 | 101000 | 715692950 | 27500 | 27400 | 27500 | 27400 | 593 |
| 532 | 20250113 | 100900 | 699413550 | 27450 | 27250 | 27450 | 27200 | 2459 |
| 533 | 20250113 | 100800 | 632169350 | 27300 | 27300 | 27300 | 27250 | 2796 |
| 534 | 20250113 | 100700 | 555856850 | 27300 | 27300 | 27300 | 27300 | 88 |
| 535 | 20250113 | 100600 | 553454450 | 27250 | 27250 | 27300 | 27200 | 1120 |
| 536 | 20250113 | 100500 | 522901200 | 27250 | 27200 | 27250 | 27200 | 155 |
| 537 | 20250113 | 100400 | 518679650 | 27250 | 27250 | 27250 | 27250 | 162 |
| 538 | 20250113 | 100300 | 514265150 | 27100 | 27300 | 27300 | 27050 | 81 |
| 539 | 20250113 | 100200 | 512057150 | 27000 | 27250 | 27300 | 27000 | 697 |
| 540 | 20250113 | 100100 | 493104850 | 27250 | 27250 | 27300 | 27250 | 397 |
| 541 | 20250113 | 100000 | 482270550 | 27300 | 27200 | 27300 | 27150 | 1700 |
| 542 | 20250113 | 095900 | 435915800 | 27150 | 27150 | 27150 | 27000 | 196 |
| 543 | 20250113 | 095800 | 430596700 | 27100 | 27050 | 27200 | 27050 | 101 |
| 544 | 20250113 | 095700 | 427850850 | 27050 | 27100 | 27300 | 27000 | 2261 |
| 545 | 20250113 | 095600 | 366283000 | 27150 | 26950 | 27150 | 26950 | 3457 |
| 546 | 20250113 | 095500 | 272926950 | 27000 | 26950 | 27000 | 26950 | 787 |
| 547 | 20250113 | 095400 | 251715800 | 26800 | 26800 | 26900 | 26600 | 1474 |
| 548 | 20250113 | 095300 | 212192800 | 26800 | 26700 | 26800 | 26700 | 2138 |
| 549 | 20250113 | 095200 | 155013100 | 26650 | 26650 | 26650 | 26650 | 1 |
| 550 | 20250113 | 095100 | 154986450 | 26700 | 26700 | 26700 | 26700 | 48 |
| 551 | 20250113 | 095000 | 153704850 | 26750 | 26750 | 26750 | 26750 | 3 |
| 552 | 20250113 | 094900 | 153624600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 553 | 20250113 | 094800 | 153624600 | 26750 | 26700 | 26750 | 26700 | 16 |
| 554 | 20250113 | 094700 | 153197150 | 26700 | 26700 | 26700 | 26700 | 500 |
| 555 | 20250113 | 094600 | 139847150 | 26800 | 26850 | 26850 | 26800 | 254 |
| 556 | 20250113 | 094500 | 133039750 | 26800 | 26800 | 26800 | 26800 | 14 |
| 557 | 20250113 | 094400 | 132664550 | 26800 | 26850 | 26850 | 26800 | 17 |
| 558 | 20250113 | 094300 | 132208650 | 26850 | 26850 | 26850 | 26850 | 1 |
| 559 | 20250113 | 094200 | 132181800 | 26800 | 26750 | 26800 | 26700 | 165 |
| 560 | 20250113 | 094100 | 127761500 | 26850 | 26850 | 26850 | 26850 | 0 |
| 561 | 20250113 | 094000 | 127761500 | 26850 | 26850 | 26850 | 26850 | 0 |
| 562 | 20250113 | 093900 | 127761500 | 26850 | 26750 | 26850 | 26700 | 20 |
| 563 | 20250113 | 093800 | 127225800 | 26850 | 26850 | 26850 | 26850 | 20 |
| 564 | 20250113 | 093700 | 126688800 | 26850 | 26850 | 26850 | 26850 | 1 |
| 565 | 20250113 | 093600 | 126661950 | 26850 | 26700 | 26850 | 26700 | 15 |
| 566 | 20250113 | 093500 | 126260850 | 26850 | 26850 | 26850 | 26850 | 8 |
| 567 | 20250113 | 093400 | 126046050 | 26700 | 26700 | 26700 | 26700 | 0 |
| 568 | 20250113 | 093300 | 126046050 | 26700 | 26750 | 26750 | 26700 | 10 |
| 569 | 20250113 | 093200 | 125778900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 570 | 20250113 | 093100 | 125778900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 571 | 20250113 | 093000 | 125778900 | 26800 | 26800 | 26800 | 26800 | 11 |
| 572 | 20250113 | 092900 | 125484100 | 27000 | 26950 | 27000 | 26950 | 150 |
| 573 | 20250113 | 092800 | 121439100 | 26950 | 26950 | 26950 | 26950 | 146 |
| 574 | 20250113 | 092700 | 117504400 | 27000 | 26750 | 27000 | 26600 | 1526 |
| 575 | 20250113 | 092600 | 76413450 | 26750 | 26600 | 26750 | 26600 | 711 |
| 576 | 20250113 | 092500 | 57430250 | 26450 | 26500 | 26500 | 26450 | 26 |
| 577 | 20250113 | 092400 | 56742300 | 26600 | 26500 | 26600 | 26450 | 12 |
| 578 | 20250113 | 092300 | 56424500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 579 | 20250113 | 092200 | 56424500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 580 | 20250113 | 092100 | 56424500 | 26600 | 26550 | 26600 | 26450 | 15 |
| 581 | 20250113 | 092000 | 56027000 | 26500 | 26500 | 26500 | 26500 | 9 |
| 582 | 20250113 | 091900 | 55788500 | 26500 | 26500 | 26500 | 26500 | 11 |
| 583 | 20250113 | 091800 | 55497000 | 26500 | 26550 | 26600 | 26500 | 53 |
| 584 | 20250113 | 091700 | 54090100 | 26500 | 26500 | 26500 | 26500 | 2 |
| 585 | 20250113 | 091600 | 54037100 | 26600 | 26600 | 26600 | 26600 | 1 |
| 586 | 20250113 | 091500 | 54010500 | 26500 | 26550 | 26550 | 26500 | 11 |
| 587 | 20250113 | 091400 | 53718850 | 26700 | 26700 | 26700 | 26700 | 0 |
| 588 | 20250113 | 091300 | 53718850 | 26700 | 26700 | 26700 | 26700 | 0 |
| 589 | 20250113 | 091200 | 53718850 | 26700 | 26550 | 26700 | 26500 | 14 |
| 590 | 20250113 | 091100 | 53347250 | 26700 | 26700 | 26700 | 26700 | 13 |
| 591 | 20250113 | 091000 | 53000150 | 26700 | 26700 | 26700 | 26700 | 0 |
| 592 | 20250113 | 090900 | 53000150 | 26700 | 26550 | 26700 | 26500 | 236 |
| 593 | 20250113 | 090800 | 46701100 | 26700 | 26700 | 26700 | 26700 | 678 |
| 594 | 20250113 | 090700 | 28598500 | 26700 | 26600 | 26700 | 26600 | 150 |
| 595 | 20250113 | 090600 | 24593600 | 26700 | 26700 | 26700 | 26700 | 14 |
| 596 | 20250113 | 090500 | 24219800 | 26700 | 26700 | 26700 | 26500 | 20 |
| 597 | 20250113 | 090400 | 23688000 | 26700 | 26700 | 26700 | 26700 | 11 |
| 598 | 20250113 | 090300 | 23394300 | 26700 | 26700 | 26800 | 26700 | 117 |
| 599 | 20250113 | 090200 | 20270250 | 26700 | 26300 | 26700 | 26250 | 653 |
| 600 | 20250113 | 090100 | 3067400 | 26250 | 26250 | 26250 | 26250 | 2 |
| 601 | 20250113 | 090000 | 3014900 | 26300 | 26450 | 26450 | 26300 | 114 |