36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 191800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 6582 |
| 3 | 20250108 | 191700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 4 | 20250108 | 191600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 5 | 20250108 | 191500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 6 | 20250108 | 191400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 7 | 20250108 | 191300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 8 | 20250108 | 191200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 9 | 20250108 | 191100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 10 | 20250108 | 191000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 11 | 20250108 | 190900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 12 | 20250108 | 190800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 13 | 20250108 | 190700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 14 | 20250108 | 190600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 15 | 20250108 | 190500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 16 | 20250108 | 190400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 17 | 20250108 | 190300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 18 | 20250108 | 190200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 19 | 20250108 | 190100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 20 | 20250108 | 190000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 21 | 20250108 | 185900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 22 | 20250108 | 185800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 23 | 20250108 | 185700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 24 | 20250108 | 185600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 25 | 20250108 | 185500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 26 | 20250108 | 185400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 27 | 20250108 | 185300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 28 | 20250108 | 185200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 29 | 20250108 | 185100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 30 | 20250108 | 185000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 31 | 20250108 | 184900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 32 | 20250108 | 184800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 6582 |
| 33 | 20250108 | 184700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 34 | 20250108 | 184600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 35 | 20250108 | 184500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 36 | 20250108 | 184400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 37 | 20250108 | 184300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 38 | 20250108 | 184200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 39 | 20250108 | 184100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 40 | 20250108 | 184000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 41 | 20250108 | 183900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 42 | 20250108 | 183800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 43 | 20250108 | 183700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 44 | 20250108 | 183600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 45 | 20250108 | 183500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 46 | 20250108 | 183400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 47 | 20250108 | 183300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 48 | 20250108 | 183200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 49 | 20250108 | 183100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 50 | 20250108 | 183000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 51 | 20250108 | 182900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 52 | 20250108 | 182800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 53 | 20250108 | 182700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 54 | 20250108 | 182600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 55 | 20250108 | 182500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 56 | 20250108 | 182400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 57 | 20250108 | 182300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 58 | 20250108 | 182200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 59 | 20250108 | 182100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 60 | 20250108 | 182000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 61 | 20250108 | 181900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 62 | 20250108 | 181800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 6582 |
| 63 | 20250108 | 181700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 64 | 20250108 | 181600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 65 | 20250108 | 181500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 66 | 20250108 | 181400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 67 | 20250108 | 181300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 68 | 20250108 | 181200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 69 | 20250108 | 181100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 70 | 20250108 | 181000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 71 | 20250108 | 180900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 72 | 20250108 | 180800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 73 | 20250108 | 180700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 74 | 20250108 | 180600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 75 | 20250108 | 180500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 76 | 20250108 | 180400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 77 | 20250108 | 180300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 78 | 20250108 | 180200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 79 | 20250108 | 180100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 80 | 20250108 | 180000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 81 | 20250108 | 175900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 82 | 20250108 | 175800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 83 | 20250108 | 175700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 84 | 20250108 | 175600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 85 | 20250108 | 175500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 86 | 20250108 | 175400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 87 | 20250108 | 175300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 88 | 20250108 | 175200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 89 | 20250108 | 175100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 90 | 20250108 | 175000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 91 | 20250108 | 174900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 92 | 20250108 | 174800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 6582 |
| 93 | 20250108 | 174700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 94 | 20250108 | 174600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 95 | 20250108 | 174500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 96 | 20250108 | 174400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 97 | 20250108 | 174300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 98 | 20250108 | 174200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 99 | 20250108 | 174100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 100 | 20250108 | 174000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 101 | 20250108 | 173900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 102 | 20250108 | 173800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 103 | 20250108 | 173700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 104 | 20250108 | 173600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 105 | 20250108 | 173500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 106 | 20250108 | 173400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 107 | 20250108 | 173300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 108 | 20250108 | 173200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 109 | 20250108 | 173100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 110 | 20250108 | 173000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 111 | 20250108 | 172900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 112 | 20250108 | 172800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 113 | 20250108 | 172700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 114 | 20250108 | 172600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 115 | 20250108 | 172500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 116 | 20250108 | 172400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 117 | 20250108 | 172300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 118 | 20250108 | 172200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 119 | 20250108 | 172100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 120 | 20250108 | 172000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 121 | 20250108 | 171900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 122 | 20250108 | 171800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 6582 |
| 123 | 20250108 | 171700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 124 | 20250108 | 171600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 125 | 20250108 | 171500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 126 | 20250108 | 171400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 127 | 20250108 | 171300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 128 | 20250108 | 171200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 129 | 20250108 | 171100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 130 | 20250108 | 171000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 131 | 20250108 | 170900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 132 | 20250108 | 170800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 133 | 20250108 | 170700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 134 | 20250108 | 170600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 135 | 20250108 | 170500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 136 | 20250108 | 170400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 137 | 20250108 | 170300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 138 | 20250108 | 170200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 139 | 20250108 | 170100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 140 | 20250108 | 170000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 141 | 20250108 | 165900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 142 | 20250108 | 165800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 143 | 20250108 | 165700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 144 | 20250108 | 165600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 145 | 20250108 | 165500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 146 | 20250108 | 165400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 147 | 20250108 | 165300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 148 | 20250108 | 165200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 149 | 20250108 | 165100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 150 | 20250108 | 165000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 151 | 20250108 | 164900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 152 | 20250108 | 164800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 6582 |
| 153 | 20250108 | 164700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 154 | 20250108 | 164600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 155 | 20250108 | 164500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 156 | 20250108 | 164400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 157 | 20250108 | 164300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 158 | 20250108 | 164200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 159 | 20250108 | 164100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 160 | 20250108 | 164000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 161 | 20250108 | 163900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 162 | 20250108 | 163800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 163 | 20250108 | 163700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 164 | 20250108 | 163600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 165 | 20250108 | 163500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 166 | 20250108 | 163400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 167 | 20250108 | 163300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 168 | 20250108 | 163200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 169 | 20250108 | 163100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 170 | 20250108 | 163000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 171 | 20250108 | 162900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 172 | 20250108 | 162800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 173 | 20250108 | 162700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 174 | 20250108 | 162600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 175 | 20250108 | 162500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 176 | 20250108 | 162400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 177 | 20250108 | 162300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 178 | 20250108 | 162200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 179 | 20250108 | 162100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 180 | 20250108 | 162000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 181 | 20250108 | 161900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 182 | 20250108 | 161800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 6582 |
| 183 | 20250108 | 161700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 184 | 20250108 | 161600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 185 | 20250108 | 161500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 186 | 20250108 | 161400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 187 | 20250108 | 161300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 188 | 20250108 | 161200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 189 | 20250108 | 161100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 190 | 20250108 | 161000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 191 | 20250108 | 160900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 192 | 20250108 | 160800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 193 | 20250108 | 160700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 194 | 20250108 | 160600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 195 | 20250108 | 160500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 196 | 20250108 | 160400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 197 | 20250108 | 160300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 198 | 20250108 | 160200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 199 | 20250108 | 160100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 200 | 20250108 | 160000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 201 | 20250108 | 155900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 202 | 20250108 | 155800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 203 | 20250108 | 155700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 204 | 20250108 | 155600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 205 | 20250108 | 155500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 206 | 20250108 | 155400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 207 | 20250108 | 155300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 208 | 20250108 | 155200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 209 | 20250108 | 155100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 210 | 20250108 | 155000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 211 | 20250108 | 154900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 212 | 20250108 | 154800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 6582 |
| 213 | 20250108 | 154700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 214 | 20250108 | 154600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 215 | 20250108 | 154500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 216 | 20250108 | 154400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 217 | 20250108 | 154300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 218 | 20250108 | 154200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 219 | 20250108 | 154100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 220 | 20250108 | 154000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 221 | 20250108 | 153900 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 222 | 20250108 | 153800 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 223 | 20250108 | 153700 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 224 | 20250108 | 153600 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 225 | 20250108 | 153500 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 226 | 20250108 | 153400 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 227 | 20250108 | 153300 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 228 | 20250108 | 153200 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 229 | 20250108 | 153100 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 0 |
| 230 | 20250108 | 153000 | 16379585700 | 140800 | 140800 | 140800 | 140800 | 6582 |
| 231 | 20250108 | 152900 | 15452840100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 232 | 20250108 | 152800 | 15452840100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 233 | 20250108 | 152700 | 15452840100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 234 | 20250108 | 152600 | 15452840100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 235 | 20250108 | 152500 | 15452840100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 236 | 20250108 | 152400 | 15452840100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 237 | 20250108 | 152300 | 15452840100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 238 | 20250108 | 152200 | 15452840100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 239 | 20250108 | 152100 | 15452840100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 240 | 20250108 | 152000 | 15452840100 | 140800 | 140800 | 140800 | 140800 | 0 |
| 241 | 20250108 | 151900 | 15452840100 | 140800 | 140900 | 140900 | 140500 | 370 |
| 242 | 20250108 | 151800 | 15400840000 | 140900 | 140900 | 140900 | 140500 | 197 |
| 243 | 20250108 | 151700 | 15373142100 | 140800 | 140800 | 140900 | 140500 | 184 |
| 244 | 20250108 | 151600 | 15347243300 | 140800 | 140700 | 140800 | 140400 | 590 |
| 245 | 20250108 | 151500 | 15264268700 | 140800 | 140600 | 140800 | 140500 | 563 |
| 246 | 20250108 | 151400 | 15185124100 | 140800 | 140800 | 140800 | 140500 | 484 |
| 247 | 20250108 | 151300 | 15117032900 | 140700 | 140800 | 140900 | 140700 | 182 |
| 248 | 20250108 | 151200 | 15091415000 | 140800 | 140900 | 140900 | 140800 | 177 |
| 249 | 20250108 | 151100 | 15066488500 | 140900 | 140900 | 140900 | 140800 | 181 |
| 250 | 20250108 | 151000 | 15040993100 | 140900 | 140900 | 140900 | 140800 | 309 |
| 251 | 20250108 | 150900 | 14997455100 | 140900 | 140800 | 140900 | 140800 | 204 |
| 252 | 20250108 | 150800 | 14968717100 | 140900 | 140900 | 140900 | 140800 | 107 |
| 253 | 20250108 | 150700 | 14953641400 | 141000 | 141000 | 141000 | 140900 | 144 |
| 254 | 20250108 | 150600 | 14933342900 | 141000 | 141000 | 141000 | 140800 | 266 |
| 255 | 20250108 | 150500 | 14895846700 | 141000 | 141000 | 141100 | 140900 | 814 |
| 256 | 20250108 | 150400 | 14781087900 | 140900 | 140900 | 141000 | 140800 | 371 |
| 257 | 20250108 | 150300 | 14728809400 | 140900 | 140800 | 140900 | 140800 | 141 |
| 258 | 20250108 | 150200 | 14708947700 | 140900 | 140900 | 140900 | 140800 | 87 |
| 259 | 20250108 | 150100 | 14696689800 | 141000 | 140800 | 141000 | 140700 | 650 |
| 260 | 20250108 | 150000 | 14605143200 | 140800 | 140600 | 140800 | 140500 | 310 |
| 261 | 20250108 | 145900 | 14561547800 | 140700 | 140600 | 140700 | 140500 | 476 |
| 262 | 20250108 | 145800 | 14494627200 | 140600 | 140600 | 140700 | 140500 | 405 |
| 263 | 20250108 | 145700 | 14437699900 | 140600 | 140600 | 140700 | 140500 | 337 |
| 264 | 20250108 | 145600 | 14390308200 | 140600 | 140700 | 140700 | 140500 | 425 |
| 265 | 20250108 | 145500 | 14330566200 | 140600 | 140700 | 140700 | 140500 | 279 |
| 266 | 20250108 | 145400 | 14291335100 | 140600 | 140600 | 140700 | 140500 | 428 |
| 267 | 20250108 | 145300 | 14231147200 | 140600 | 140700 | 140700 | 140600 | 314 |
| 268 | 20250108 | 145200 | 14186988000 | 140700 | 140700 | 140800 | 140600 | 345 |
| 269 | 20250108 | 145100 | 14138435200 | 140700 | 140800 | 140800 | 140700 | 146 |
| 270 | 20250108 | 145000 | 14117889200 | 140800 | 140900 | 140900 | 140700 | 198 |
| 271 | 20250108 | 144900 | 14090010300 | 140900 | 140900 | 140900 | 140700 | 484 |
| 272 | 20250108 | 144800 | 14021846800 | 140800 | 140800 | 140900 | 140800 | 439 |
| 273 | 20250108 | 144700 | 13960003000 | 140900 | 140700 | 140900 | 140700 | 495 |
| 274 | 20250108 | 144600 | 13890308900 | 140800 | 140800 | 140900 | 140700 | 186 |
| 275 | 20250108 | 144500 | 13864125300 | 140800 | 140900 | 140900 | 140700 | 356 |
| 276 | 20250108 | 144400 | 13813991800 | 140900 | 140700 | 140900 | 140600 | 506 |
| 277 | 20250108 | 144300 | 13742773500 | 140800 | 140900 | 140900 | 140700 | 223 |
| 278 | 20250108 | 144200 | 13711383700 | 140700 | 140700 | 140900 | 140700 | 429 |
| 279 | 20250108 | 144100 | 13650994600 | 140700 | 140800 | 140800 | 140700 | 178 |
| 280 | 20250108 | 144000 | 13625943900 | 140700 | 140700 | 140900 | 140700 | 339 |
| 281 | 20250108 | 143900 | 13578212400 | 140800 | 140700 | 140800 | 140700 | 346 |
| 282 | 20250108 | 143800 | 13529513900 | 140800 | 140900 | 140900 | 140700 | 306 |
| 283 | 20250108 | 143700 | 13486433700 | 140800 | 140700 | 140900 | 140700 | 298 |
| 284 | 20250108 | 143600 | 13444485300 | 140700 | 140900 | 140900 | 140700 | 315 |
| 285 | 20250108 | 143500 | 13400141300 | 140800 | 141000 | 141000 | 140800 | 223 |
| 286 | 20250108 | 143400 | 13368717600 | 141000 | 141000 | 141000 | 140800 | 349 |
| 287 | 20250108 | 143300 | 13319542400 | 140900 | 141100 | 141100 | 140800 | 295 |
| 288 | 20250108 | 143200 | 13277979300 | 141100 | 140800 | 141300 | 140700 | 886 |
| 289 | 20250108 | 143100 | 13153093700 | 140800 | 140800 | 140900 | 140800 | 321 |
| 290 | 20250108 | 143000 | 13107894200 | 140800 | 140800 | 141000 | 140800 | 314 |
| 291 | 20250108 | 142900 | 13063650500 | 140900 | 140900 | 141200 | 140800 | 358 |
| 292 | 20250108 | 142800 | 13013186900 | 141000 | 141100 | 141200 | 140900 | 209 |
| 293 | 20250108 | 142700 | 12983698300 | 141100 | 140900 | 141300 | 140900 | 540 |
| 294 | 20250108 | 142600 | 12907498800 | 141000 | 141200 | 141300 | 141000 | 452 |
| 295 | 20250108 | 142500 | 12843723600 | 141100 | 141100 | 141300 | 141100 | 287 |
| 296 | 20250108 | 142400 | 12803194000 | 141100 | 141200 | 141300 | 141100 | 229 |
| 297 | 20250108 | 142300 | 12770871300 | 141200 | 141200 | 141300 | 141200 | 193 |
| 298 | 20250108 | 142200 | 12743617200 | 141300 | 141200 | 141500 | 141200 | 326 |
| 299 | 20250108 | 142100 | 12697539100 | 141200 | 141300 | 141300 | 141100 | 202 |
| 300 | 20250108 | 142000 | 12669014300 | 141300 | 141300 | 141500 | 141300 | 282 |
| 301 | 20250108 | 141900 | 12629148600 | 141300 | 141400 | 141400 | 141200 | 246 |
| 302 | 20250108 | 141800 | 12594383700 | 141400 | 141400 | 141600 | 141400 | 203 |
| 303 | 20250108 | 141700 | 12565670000 | 141400 | 141300 | 141500 | 141100 | 352 |
| 304 | 20250108 | 141600 | 12515926800 | 141300 | 141500 | 141500 | 141200 | 151 |
| 305 | 20250108 | 141500 | 12494590300 | 141500 | 141200 | 141500 | 141200 | 266 |
| 306 | 20250108 | 141400 | 12456984400 | 141300 | 141200 | 141300 | 141100 | 407 |
| 307 | 20250108 | 141300 | 12399521500 | 141300 | 141400 | 141600 | 141200 | 173 |
| 308 | 20250108 | 141200 | 12375060300 | 141400 | 141400 | 141600 | 141400 | 264 |
| 309 | 20250108 | 141100 | 12337715100 | 141500 | 141600 | 141600 | 141400 | 228 |
| 310 | 20250108 | 141000 | 12305450000 | 141500 | 141600 | 141600 | 141400 | 298 |
| 311 | 20250108 | 140900 | 12263275700 | 141600 | 141300 | 141700 | 141200 | 408 |
| 312 | 20250108 | 140800 | 12205581500 | 141200 | 141400 | 141500 | 141200 | 358 |
| 313 | 20250108 | 140700 | 12154971800 | 141400 | 141100 | 141400 | 141000 | 312 |
| 314 | 20250108 | 140600 | 12110932100 | 141100 | 141300 | 141400 | 141100 | 135 |
| 315 | 20250108 | 140500 | 12091867500 | 141300 | 141000 | 141400 | 141000 | 377 |
| 316 | 20250108 | 140400 | 12038639500 | 141000 | 141300 | 141400 | 140900 | 375 |
| 317 | 20250108 | 140300 | 11985739400 | 141400 | 141300 | 141500 | 141300 | 206 |
| 318 | 20250108 | 140200 | 11956617300 | 141200 | 141300 | 141300 | 141000 | 266 |
| 319 | 20250108 | 140100 | 11919070600 | 141100 | 141300 | 141300 | 141000 | 282 |
| 320 | 20250108 | 140000 | 11879266900 | 141200 | 140900 | 141200 | 140900 | 230 |
| 321 | 20250108 | 135900 | 11846820900 | 140900 | 141100 | 141100 | 140900 | 199 |
| 322 | 20250108 | 135800 | 11818767200 | 141100 | 141100 | 141300 | 141000 | 298 |
| 323 | 20250108 | 135700 | 11776715900 | 141100 | 140900 | 141200 | 140900 | 337 |
| 324 | 20250108 | 135600 | 11729221000 | 141000 | 141000 | 141100 | 140900 | 142 |
| 325 | 20250108 | 135500 | 11709198800 | 141000 | 141000 | 141100 | 141000 | 271 |
| 326 | 20250108 | 135400 | 11670970600 | 141000 | 141200 | 141200 | 141000 | 102 |
| 327 | 20250108 | 135300 | 11656576300 | 141100 | 141300 | 141400 | 141100 | 227 |
| 328 | 20250108 | 135200 | 11624520400 | 141200 | 141400 | 141400 | 141000 | 279 |
| 329 | 20250108 | 135100 | 11585133900 | 141400 | 141400 | 141500 | 141200 | 144 |
| 330 | 20250108 | 135000 | 11564776100 | 141400 | 141100 | 141500 | 140900 | 412 |
| 331 | 20250108 | 134900 | 11506645800 | 141100 | 141200 | 141200 | 140900 | 243 |
| 332 | 20250108 | 134800 | 11472372300 | 141200 | 141000 | 141200 | 140900 | 297 |
| 333 | 20250108 | 134700 | 11430491700 | 140900 | 141000 | 141100 | 140800 | 275 |
| 334 | 20250108 | 134600 | 11391724700 | 140900 | 141000 | 141000 | 140900 | 180 |
| 335 | 20250108 | 134500 | 11366355100 | 140900 | 140900 | 141000 | 140900 | 478 |
| 336 | 20250108 | 134400 | 11298983700 | 140900 | 141100 | 141100 | 140900 | 240 |
| 337 | 20250108 | 134300 | 11265135600 | 141000 | 141100 | 141200 | 141000 | 443 |
| 338 | 20250108 | 134200 | 11202633700 | 141100 | 141200 | 141300 | 141000 | 308 |
| 339 | 20250108 | 134100 | 11159171200 | 141100 | 141100 | 141200 | 141000 | 282 |
| 340 | 20250108 | 134000 | 11119370300 | 141200 | 141100 | 141200 | 141000 | 508 |
| 341 | 20250108 | 133900 | 11047703900 | 141100 | 141200 | 141300 | 141100 | 254 |
| 342 | 20250108 | 133800 | 11011845500 | 141200 | 141300 | 141400 | 141000 | 585 |
| 343 | 20250108 | 133700 | 10929273600 | 141300 | 141400 | 141400 | 141300 | 114 |
| 344 | 20250108 | 133600 | 10913159800 | 141400 | 141300 | 141600 | 141200 | 342 |
| 345 | 20250108 | 133500 | 10864820800 | 141300 | 141400 | 141400 | 141200 | 307 |
| 346 | 20250108 | 133400 | 10821451700 | 141400 | 141500 | 141600 | 141300 | 135 |
| 347 | 20250108 | 133300 | 10802358700 | 141500 | 141500 | 141600 | 141400 | 321 |
| 348 | 20250108 | 133200 | 10756941800 | 141500 | 141500 | 141500 | 141400 | 139 |
| 349 | 20250108 | 133100 | 10737276800 | 141500 | 141500 | 141600 | 141400 | 302 |
| 350 | 20250108 | 133000 | 10694536900 | 141500 | 142100 | 142100 | 141400 | 736 |
| 351 | 20250108 | 132900 | 10590215000 | 142000 | 142000 | 142100 | 142000 | 94 |
| 352 | 20250108 | 132800 | 10576861000 | 142100 | 142000 | 142200 | 142000 | 614 |
| 353 | 20250108 | 132700 | 10489642700 | 142000 | 142200 | 142200 | 142000 | 79 |
| 354 | 20250108 | 132600 | 10478415700 | 142100 | 142200 | 142500 | 142100 | 248 |
| 355 | 20250108 | 132500 | 10443111100 | 142100 | 142100 | 142200 | 142000 | 224 |
| 356 | 20250108 | 132400 | 10411274600 | 142100 | 142000 | 142200 | 141900 | 904 |
| 357 | 20250108 | 132300 | 10282892500 | 142200 | 142100 | 142200 | 142000 | 254 |
| 358 | 20250108 | 132200 | 10246795400 | 142000 | 142100 | 142200 | 142000 | 431 |
| 359 | 20250108 | 132100 | 10185539800 | 142200 | 142200 | 142300 | 142100 | 259 |
| 360 | 20250108 | 132000 | 10148708100 | 142200 | 142400 | 142400 | 142100 | 248 |
| 361 | 20250108 | 131900 | 10113441700 | 142400 | 142000 | 142500 | 142000 | 348 |
| 362 | 20250108 | 131800 | 10063948200 | 142000 | 142000 | 142400 | 142000 | 314 |
| 363 | 20250108 | 131700 | 10019295500 | 142000 | 142200 | 142300 | 142000 | 82 |
| 364 | 20250108 | 131600 | 10007640000 | 142100 | 142200 | 142200 | 142100 | 265 |
| 365 | 20250108 | 131500 | 9969958900 | 142100 | 142300 | 142400 | 142100 | 65 |
| 366 | 20250108 | 131400 | 9960714800 | 142300 | 142200 | 142600 | 142100 | 973 |
| 367 | 20250108 | 131300 | 9822123400 | 142100 | 142100 | 142200 | 141900 | 650 |
| 368 | 20250108 | 131200 | 9729807400 | 142000 | 142000 | 142100 | 142000 | 275 |
| 369 | 20250108 | 131100 | 9690753000 | 142000 | 142200 | 142300 | 142000 | 551 |
| 370 | 20250108 | 131000 | 9612406000 | 142100 | 142600 | 142600 | 142000 | 546 |
| 371 | 20250108 | 130900 | 9534740400 | 142500 | 142600 | 142600 | 142500 | 191 |
| 372 | 20250108 | 130800 | 9507506900 | 142600 | 142600 | 142600 | 142500 | 74 |
| 373 | 20250108 | 130700 | 9496954800 | 142500 | 142500 | 142600 | 142500 | 66 |
| 374 | 20250108 | 130600 | 9487545500 | 142500 | 142600 | 142600 | 142500 | 277 |
| 375 | 20250108 | 130500 | 9448051200 | 142500 | 142700 | 142700 | 142500 | 190 |
| 376 | 20250108 | 130400 | 9420961600 | 142700 | 142600 | 142700 | 142600 | 262 |
| 377 | 20250108 | 130300 | 9383584900 | 142500 | 142800 | 142800 | 142500 | 146 |
| 378 | 20250108 | 130200 | 9362758300 | 142800 | 142800 | 142800 | 142700 | 58 |
| 379 | 20250108 | 130100 | 9354479200 | 142800 | 142700 | 142800 | 142700 | 204 |
| 380 | 20250108 | 130000 | 9325352700 | 142800 | 142700 | 142800 | 142700 | 37 |
| 381 | 20250108 | 125900 | 9320070000 | 142800 | 142600 | 142800 | 142600 | 230 |
| 382 | 20250108 | 125800 | 9287259100 | 142600 | 142600 | 142700 | 142500 | 278 |
| 383 | 20250108 | 125700 | 9247611600 | 142700 | 142700 | 142700 | 142600 | 152 |
| 384 | 20250108 | 125600 | 9225923700 | 142600 | 142700 | 142700 | 142600 | 198 |
| 385 | 20250108 | 125500 | 9197671800 | 142600 | 142700 | 142700 | 142600 | 92 |
| 386 | 20250108 | 125400 | 9184546700 | 142700 | 142600 | 142700 | 142600 | 195 |
| 387 | 20250108 | 125300 | 9156720400 | 142700 | 142500 | 142700 | 142500 | 28 |
| 388 | 20250108 | 125200 | 9152725600 | 142500 | 142700 | 142800 | 142500 | 82 |
| 389 | 20250108 | 125100 | 9141029900 | 142800 | 142900 | 142900 | 142800 | 302 |
| 390 | 20250108 | 125000 | 9097892400 | 142800 | 142700 | 142900 | 142700 | 2228 |
| 391 | 20250108 | 124900 | 8779655200 | 142800 | 142700 | 142800 | 142600 | 255 |
| 392 | 20250108 | 124800 | 8743260000 | 142700 | 142600 | 142700 | 142600 | 456 |
| 393 | 20250108 | 124700 | 8678216400 | 142500 | 142500 | 142600 | 142500 | 57 |
| 394 | 20250108 | 124600 | 8670091000 | 142600 | 142700 | 142700 | 142400 | 266 |
| 395 | 20250108 | 124500 | 8632177800 | 142700 | 142800 | 142800 | 142600 | 51 |
| 396 | 20250108 | 124400 | 8624900400 | 142800 | 142700 | 142800 | 142600 | 395 |
| 397 | 20250108 | 124300 | 8568533900 | 142700 | 142700 | 142800 | 142600 | 126 |
| 398 | 20250108 | 124200 | 8550561600 | 142800 | 142700 | 142800 | 142700 | 153 |
| 399 | 20250108 | 124100 | 8528720900 | 142700 | 142700 | 142700 | 142700 | 56 |
| 400 | 20250108 | 124000 | 8520729700 | 142800 | 142800 | 142800 | 142700 | 74 |
| 401 | 20250108 | 123900 | 8510167300 | 142700 | 142600 | 142800 | 142600 | 193 |
| 402 | 20250108 | 123800 | 8482629200 | 142700 | 142700 | 142800 | 142600 | 61 |
| 403 | 20250108 | 123700 | 8473924600 | 142800 | 142700 | 142800 | 142600 | 586 |
| 404 | 20250108 | 123600 | 8390301400 | 142600 | 142700 | 142700 | 142500 | 214 |
| 405 | 20250108 | 123500 | 8359782000 | 142500 | 142600 | 142700 | 142500 | 712 |
| 406 | 20250108 | 123400 | 8258251000 | 142500 | 142500 | 142600 | 142400 | 840 |
| 407 | 20250108 | 123300 | 8138549100 | 142500 | 142500 | 142500 | 142400 | 501 |
| 408 | 20250108 | 123200 | 8067200800 | 142500 | 142400 | 142500 | 142400 | 220 |
| 409 | 20250108 | 123100 | 8035867600 | 142400 | 142500 | 142500 | 142400 | 52 |
| 410 | 20250108 | 123000 | 8028460500 | 142500 | 142400 | 142500 | 142400 | 99 |
| 411 | 20250108 | 122900 | 8014358700 | 142400 | 142400 | 142400 | 142200 | 770 |
| 412 | 20250108 | 122800 | 7904762100 | 142400 | 142300 | 142400 | 142300 | 42 |
| 413 | 20250108 | 122700 | 7898783800 | 142300 | 142300 | 142400 | 142300 | 160 |
| 414 | 20250108 | 122600 | 7876000600 | 142400 | 142400 | 142400 | 142400 | 34 |
| 415 | 20250108 | 122500 | 7871159000 | 142400 | 142500 | 142500 | 142200 | 263 |
| 416 | 20250108 | 122400 | 7833718900 | 142500 | 142400 | 142500 | 142400 | 187 |
| 417 | 20250108 | 122300 | 7807074900 | 142400 | 142500 | 142500 | 142400 | 70 |
| 418 | 20250108 | 122200 | 7797102700 | 142500 | 142400 | 142500 | 142400 | 141 |
| 419 | 20250108 | 122100 | 7777010400 | 142400 | 142500 | 142500 | 142400 | 49 |
| 420 | 20250108 | 122000 | 7770028900 | 142500 | 142500 | 142600 | 142500 | 111 |
| 421 | 20250108 | 121900 | 7754210600 | 142500 | 142600 | 142600 | 142500 | 203 |
| 422 | 20250108 | 121800 | 7725266500 | 142600 | 142400 | 142600 | 142400 | 275 |
| 423 | 20250108 | 121700 | 7686077900 | 142400 | 142300 | 142500 | 142200 | 485 |
| 424 | 20250108 | 121600 | 7617026300 | 142200 | 142300 | 142300 | 142200 | 41 |
| 425 | 20250108 | 121500 | 7611192800 | 142300 | 142200 | 142300 | 142200 | 106 |
| 426 | 20250108 | 121400 | 7596115600 | 142200 | 142200 | 142200 | 142100 | 140 |
| 427 | 20250108 | 121300 | 7576211100 | 142200 | 142100 | 142200 | 142100 | 44 |
| 428 | 20250108 | 121200 | 7569954900 | 142100 | 142100 | 142200 | 142100 | 182 |
| 429 | 20250108 | 121100 | 7544075300 | 142200 | 142300 | 142400 | 142100 | 156 |
| 430 | 20250108 | 121000 | 7521884700 | 142400 | 142400 | 142500 | 142400 | 208 |
| 431 | 20250108 | 120900 | 7492259300 | 142300 | 142500 | 142500 | 140800 | 1046 |
| 432 | 20250108 | 120800 | 7343985400 | 142400 | 142500 | 142600 | 142400 | 121 |
| 433 | 20250108 | 120700 | 7326739900 | 142500 | 142500 | 142600 | 142400 | 172 |
| 434 | 20250108 | 120600 | 7302226900 | 142500 | 142500 | 142500 | 142400 | 232 |
| 435 | 20250108 | 120500 | 7269168000 | 142500 | 142400 | 142500 | 142400 | 161 |
| 436 | 20250108 | 120400 | 7246236100 | 142400 | 142400 | 142500 | 142300 | 552 |
| 437 | 20250108 | 120300 | 7167605700 | 142400 | 142300 | 142400 | 142200 | 54 |
| 438 | 20250108 | 120200 | 7159921100 | 142300 | 142200 | 142400 | 142200 | 267 |
| 439 | 20250108 | 120100 | 7121922900 | 142300 | 142000 | 142300 | 142000 | 1260 |
| 440 | 20250108 | 120000 | 6942800100 | 142100 | 142000 | 142100 | 141900 | 223 |
| 441 | 20250108 | 115900 | 6911132200 | 142000 | 141900 | 142000 | 141900 | 36 |
| 442 | 20250108 | 115800 | 6906020400 | 142000 | 142000 | 142000 | 141900 | 42 |
| 443 | 20250108 | 115700 | 6900056800 | 142000 | 141900 | 142100 | 141900 | 176 |
| 444 | 20250108 | 115600 | 6875066100 | 142000 | 142100 | 142100 | 142000 | 79 |
| 445 | 20250108 | 115500 | 6863846000 | 142000 | 142100 | 142100 | 141900 | 156 |
| 446 | 20250108 | 115400 | 6841682000 | 142000 | 142100 | 142100 | 141900 | 197 |
| 447 | 20250108 | 115300 | 6813705500 | 142000 | 142000 | 142100 | 142000 | 40 |
| 448 | 20250108 | 115200 | 6808022000 | 142100 | 142000 | 142100 | 142000 | 2416 |
| 449 | 20250108 | 115100 | 6464875700 | 142000 | 141800 | 142000 | 141700 | 60 |
| 450 | 20250108 | 115000 | 6456358200 | 141900 | 141900 | 142000 | 141900 | 565 |
| 451 | 20250108 | 114900 | 6376181800 | 141800 | 141900 | 141900 | 141800 | 100 |
| 452 | 20250108 | 114800 | 6361992200 | 141800 | 142000 | 142000 | 141800 | 183 |
| 453 | 20250108 | 114700 | 6336021900 | 141900 | 141800 | 142000 | 141800 | 135 |
| 454 | 20250108 | 114600 | 6316863400 | 141900 | 141900 | 142000 | 141900 | 67 |
| 455 | 20250108 | 114500 | 6307351400 | 141900 | 141900 | 142000 | 141700 | 734 |
| 456 | 20250108 | 114400 | 6203206700 | 141900 | 141900 | 141900 | 141800 | 38 |
| 457 | 20250108 | 114300 | 6197815200 | 141900 | 141800 | 141900 | 141800 | 318 |
| 458 | 20250108 | 114200 | 6152716300 | 141700 | 141800 | 141800 | 141700 | 50 |
| 459 | 20250108 | 114100 | 6145627400 | 141800 | 141800 | 141800 | 141700 | 47 |
| 460 | 20250108 | 114000 | 6138963400 | 141800 | 141600 | 141800 | 141600 | 209 |
| 461 | 20250108 | 113900 | 6109336300 | 141600 | 141600 | 141700 | 141500 | 168 |
| 462 | 20250108 | 113800 | 6085547500 | 141700 | 141700 | 141700 | 141600 | 273 |
| 463 | 20250108 | 113700 | 6046871500 | 141700 | 141900 | 142000 | 141700 | 120 |
| 464 | 20250108 | 113600 | 6029849900 | 141900 | 142000 | 142000 | 141900 | 88 |
| 465 | 20250108 | 113500 | 6017360300 | 142000 | 141900 | 142000 | 141900 | 164 |
| 466 | 20250108 | 113400 | 5994074600 | 141900 | 141900 | 142000 | 141800 | 223 |
| 467 | 20250108 | 113300 | 5962432200 | 141900 | 141800 | 141900 | 141700 | 494 |
| 468 | 20250108 | 113200 | 5892352400 | 141900 | 141700 | 141900 | 141700 | 82 |
| 469 | 20250108 | 113100 | 5880722000 | 141900 | 141900 | 141900 | 141800 | 47 |
| 470 | 20250108 | 113000 | 5874055000 | 141800 | 141900 | 141900 | 141700 | 273 |
| 471 | 20250108 | 112900 | 5835334500 | 141900 | 142000 | 142000 | 141900 | 455 |
| 472 | 20250108 | 112800 | 5770766800 | 142000 | 141900 | 142000 | 141800 | 306 |
| 473 | 20250108 | 112700 | 5727346300 | 141900 | 141900 | 141900 | 141800 | 155 |
| 474 | 20250108 | 112600 | 5705363400 | 141900 | 141900 | 141900 | 141800 | 189 |
| 475 | 20250108 | 112500 | 5678561100 | 142000 | 141900 | 142000 | 141800 | 215 |
| 476 | 20250108 | 112400 | 5648040200 | 141900 | 141900 | 141900 | 141800 | 243 |
| 477 | 20250108 | 112300 | 5613559300 | 141800 | 141700 | 141800 | 141600 | 225 |
| 478 | 20250108 | 112200 | 5581674800 | 141800 | 141800 | 141900 | 141700 | 277 |
| 479 | 20250108 | 112100 | 5542373600 | 141800 | 141900 | 141900 | 141800 | 201 |
| 480 | 20250108 | 112000 | 5513857900 | 141900 | 141800 | 141900 | 141800 | 209 |
| 481 | 20250108 | 111900 | 5484204400 | 141900 | 141900 | 142000 | 141800 | 123 |
| 482 | 20250108 | 111800 | 5466746000 | 142000 | 141900 | 142000 | 141800 | 510 |
| 483 | 20250108 | 111700 | 5394375300 | 141900 | 141900 | 141900 | 141700 | 252 |
| 484 | 20250108 | 111600 | 5358637600 | 141900 | 141700 | 141900 | 141600 | 880 |
| 485 | 20250108 | 111500 | 5233867900 | 141700 | 141600 | 141700 | 141500 | 408 |
| 486 | 20250108 | 111400 | 5176089600 | 141600 | 141600 | 141600 | 141500 | 171 |
| 487 | 20250108 | 111300 | 5151876200 | 141600 | 141200 | 141600 | 141100 | 1605 |
| 488 | 20250108 | 111200 | 4924968200 | 141100 | 141300 | 141300 | 141100 | 112 |
| 489 | 20250108 | 111100 | 4909154000 | 141300 | 141300 | 141300 | 141200 | 18 |
| 490 | 20250108 | 111000 | 4906610800 | 141300 | 141300 | 141300 | 141200 | 179 |
| 491 | 20250108 | 110900 | 4881318300 | 141200 | 141300 | 141300 | 141200 | 22 |
| 492 | 20250108 | 110800 | 4878210300 | 141200 | 141300 | 141300 | 141200 | 13 |
| 493 | 20250108 | 110700 | 4876373700 | 141200 | 141200 | 141300 | 141100 | 333 |
| 494 | 20250108 | 110600 | 4829354500 | 141200 | 141300 | 141300 | 141200 | 34 |
| 495 | 20250108 | 110500 | 4824550400 | 141300 | 141200 | 141300 | 141200 | 29 |
| 496 | 20250108 | 110400 | 4820453600 | 141200 | 141100 | 141300 | 141100 | 187 |
| 497 | 20250108 | 110300 | 4794047600 | 141200 | 141200 | 141200 | 141100 | 18 |
| 498 | 20250108 | 110200 | 4791506200 | 141200 | 141200 | 141200 | 141100 | 29 |
| 499 | 20250108 | 110100 | 4787412700 | 141100 | 141300 | 141400 | 141000 | 84 |
| 500 | 20250108 | 110000 | 4775561300 | 141300 | 141400 | 141400 | 141200 | 54 |
| 501 | 20250108 | 105900 | 4767930400 | 141200 | 141400 | 141400 | 141200 | 102 |
| 502 | 20250108 | 105800 | 4753517000 | 141300 | 141400 | 141400 | 141300 | 111 |
| 503 | 20250108 | 105700 | 4737821900 | 141500 | 141500 | 141500 | 141400 | 21 |
| 504 | 20250108 | 105600 | 4734851000 | 141500 | 141400 | 141500 | 141200 | 310 |
| 505 | 20250108 | 105500 | 4691020400 | 141400 | 141400 | 141500 | 141400 | 65 |
| 506 | 20250108 | 105400 | 4681827400 | 141500 | 141500 | 141500 | 141400 | 39 |
| 507 | 20250108 | 105300 | 4676309500 | 141500 | 141400 | 141500 | 141400 | 87 |
| 508 | 20250108 | 105200 | 4663999500 | 141500 | 141400 | 141500 | 141400 | 798 |
| 509 | 20250108 | 105100 | 4551150100 | 141400 | 141400 | 141400 | 141300 | 28 |
| 510 | 20250108 | 105000 | 4547191300 | 141300 | 141400 | 141400 | 141300 | 124 |
| 511 | 20250108 | 104900 | 4529668400 | 141300 | 141300 | 141400 | 141200 | 331 |
| 512 | 20250108 | 104800 | 4482900000 | 141300 | 140900 | 141300 | 140900 | 223 |
| 513 | 20250108 | 104700 | 4451445600 | 141000 | 141000 | 141000 | 140900 | 132 |
| 514 | 20250108 | 104600 | 4432834600 | 141000 | 140900 | 141000 | 140800 | 154 |
| 515 | 20250108 | 104500 | 4411130000 | 140800 | 140900 | 140900 | 140800 | 25 |
| 516 | 20250108 | 104400 | 4407607900 | 140900 | 140900 | 140900 | 140800 | 16 |
| 517 | 20250108 | 104300 | 4405353700 | 140900 | 140900 | 140900 | 140800 | 21 |
| 518 | 20250108 | 104200 | 4402395900 | 140800 | 140900 | 141000 | 140800 | 14 |
| 519 | 20250108 | 104100 | 4400423200 | 141000 | 140900 | 141000 | 140900 | 88 |
| 520 | 20250108 | 104000 | 4388022800 | 141000 | 140900 | 141000 | 140700 | 180 |
| 521 | 20250108 | 103900 | 4362667300 | 140900 | 140900 | 141000 | 140900 | 47 |
| 522 | 20250108 | 103800 | 4356042800 | 140900 | 141200 | 141200 | 140700 | 141 |
| 523 | 20250108 | 103700 | 4336176600 | 141200 | 141000 | 141200 | 140700 | 122 |
| 524 | 20250108 | 103600 | 4318997300 | 141100 | 140600 | 141100 | 140600 | 697 |
| 525 | 20250108 | 103500 | 4220805300 | 140700 | 140800 | 140800 | 140600 | 125 |
| 526 | 20250108 | 103400 | 4203217700 | 140700 | 140600 | 140900 | 140600 | 666 |
| 527 | 20250108 | 103300 | 4109486100 | 140500 | 140600 | 140600 | 140500 | 20 |
| 528 | 20250108 | 103200 | 4106674300 | 140500 | 140400 | 140600 | 140300 | 458 |
| 529 | 20250108 | 103100 | 4042331800 | 140400 | 140400 | 140500 | 140300 | 88 |
| 530 | 20250108 | 103000 | 4029976600 | 140500 | 140400 | 140500 | 140400 | 40 |
| 531 | 20250108 | 102900 | 4024358400 | 140400 | 140500 | 140500 | 140300 | 45 |
| 532 | 20250108 | 102800 | 4018040200 | 140500 | 140400 | 140500 | 140400 | 26 |
| 533 | 20250108 | 102700 | 4014388300 | 140400 | 140400 | 140500 | 140400 | 17 |
| 534 | 20250108 | 102600 | 4012000300 | 140200 | 140300 | 140400 | 140200 | 430 |
| 535 | 20250108 | 102500 | 3951658900 | 140200 | 140500 | 140500 | 140200 | 102 |
| 536 | 20250108 | 102400 | 3937349300 | 140500 | 140300 | 140500 | 140200 | 617 |
| 537 | 20250108 | 102300 | 3850719500 | 140300 | 140300 | 140300 | 140200 | 46 |
| 538 | 20250108 | 102200 | 3844267400 | 140300 | 140200 | 140300 | 140200 | 21 |
| 539 | 20250108 | 102100 | 3841321900 | 140300 | 140300 | 140300 | 140200 | 25 |
| 540 | 20250108 | 102000 | 3837814700 | 140300 | 140300 | 140300 | 140200 | 247 |
| 541 | 20250108 | 101900 | 3803161600 | 140300 | 140400 | 140400 | 140100 | 199 |
| 542 | 20250108 | 101800 | 3775243400 | 140400 | 140200 | 140400 | 140200 | 164 |
| 543 | 20250108 | 101700 | 3752234700 | 140200 | 140000 | 140300 | 140000 | 138 |
| 544 | 20250108 | 101600 | 3732900200 | 140100 | 140300 | 140300 | 140000 | 156 |
| 545 | 20250108 | 101500 | 3711048600 | 140300 | 140500 | 140500 | 140300 | 418 |
| 546 | 20250108 | 101400 | 3652344400 | 140500 | 140100 | 140500 | 140100 | 225 |
| 547 | 20250108 | 101300 | 3620802000 | 140000 | 140100 | 140100 | 140000 | 27 |
| 548 | 20250108 | 101200 | 3617019500 | 140000 | 140300 | 140300 | 140000 | 324 |
| 549 | 20250108 | 101100 | 3571580700 | 140300 | 140500 | 140600 | 140300 | 243 |
| 550 | 20250108 | 101000 | 3537444600 | 140500 | 140500 | 140500 | 140400 | 118 |
| 551 | 20250108 | 100900 | 3520866000 | 140500 | 140300 | 140500 | 140300 | 409 |
| 552 | 20250108 | 100800 | 3463473500 | 140300 | 140300 | 140300 | 140200 | 16 |
| 553 | 20250108 | 100700 | 3461229100 | 140300 | 140300 | 140300 | 140200 | 33 |
| 554 | 20250108 | 100600 | 3456599400 | 140300 | 139900 | 140300 | 139900 | 614 |
| 555 | 20250108 | 100500 | 3370579400 | 140000 | 140000 | 140000 | 139900 | 221 |
| 556 | 20250108 | 100400 | 3339640900 | 140000 | 140000 | 140000 | 139900 | 35 |
| 557 | 20250108 | 100300 | 3334741600 | 140000 | 140000 | 140000 | 139900 | 44 |
| 558 | 20250108 | 100200 | 3328581700 | 140000 | 139800 | 140000 | 139800 | 339 |
| 559 | 20250108 | 100100 | 3281175200 | 139800 | 139800 | 139800 | 139700 | 65 |
| 560 | 20250108 | 100000 | 3272091400 | 139700 | 139700 | 139800 | 139700 | 96 |
| 561 | 20250108 | 095900 | 3258673100 | 139800 | 140000 | 140000 | 139800 | 533 |
| 562 | 20250108 | 095800 | 3184140000 | 140000 | 140100 | 140100 | 139900 | 176 |
| 563 | 20250108 | 095700 | 3159500000 | 140100 | 140000 | 140100 | 139900 | 177 |
| 564 | 20250108 | 095600 | 3134724400 | 140000 | 140000 | 140000 | 139900 | 78 |
| 565 | 20250108 | 095500 | 3123807500 | 140100 | 140100 | 140100 | 139900 | 1267 |
| 566 | 20250108 | 095400 | 2946418000 | 140100 | 140100 | 140200 | 140100 | 211 |
| 567 | 20250108 | 095300 | 2916846500 | 140100 | 140100 | 140200 | 140000 | 83 |
| 568 | 20250108 | 095200 | 2905218300 | 140100 | 140000 | 140100 | 140000 | 250 |
| 569 | 20250108 | 095100 | 2870202200 | 140000 | 140000 | 140100 | 139900 | 187 |
| 570 | 20250108 | 095000 | 2844033600 | 139900 | 140000 | 140100 | 139900 | 273 |
| 571 | 20250108 | 094900 | 2805832600 | 140100 | 140000 | 140100 | 139900 | 262 |
| 572 | 20250108 | 094800 | 2769163000 | 139900 | 139900 | 140000 | 139800 | 77 |
| 573 | 20250108 | 094700 | 2758389600 | 139900 | 139900 | 140000 | 139800 | 386 |
| 574 | 20250108 | 094600 | 2704377200 | 139900 | 140000 | 140000 | 139900 | 210 |
| 575 | 20250108 | 094500 | 2674997300 | 140000 | 140100 | 140100 | 139900 | 634 |
| 576 | 20250108 | 094400 | 2586227600 | 140100 | 140300 | 140300 | 140000 | 1376 |
| 577 | 20250108 | 094300 | 2393479200 | 140300 | 140300 | 140500 | 140300 | 214 |
| 578 | 20250108 | 094200 | 2363452600 | 140300 | 140500 | 140700 | 140300 | 1096 |
| 579 | 20250108 | 094100 | 2209474500 | 140500 | 140800 | 140800 | 140500 | 440 |
| 580 | 20250108 | 094000 | 2147580000 | 140900 | 141100 | 141200 | 140700 | 356 |
| 581 | 20250108 | 093900 | 2097421400 | 141100 | 141100 | 141300 | 140900 | 178 |
| 582 | 20250108 | 093800 | 2072319100 | 141100 | 141400 | 141400 | 141000 | 218 |
| 583 | 20250108 | 093700 | 2041554700 | 141300 | 141300 | 141400 | 141200 | 301 |
| 584 | 20250108 | 093600 | 1999026100 | 141100 | 141400 | 141500 | 141100 | 118 |
| 585 | 20250108 | 093500 | 1982348500 | 141400 | 141600 | 141600 | 141300 | 332 |
| 586 | 20250108 | 093400 | 1935379000 | 141500 | 141600 | 141600 | 141500 | 25 |
| 587 | 20250108 | 093300 | 1931839500 | 141600 | 141500 | 141600 | 141300 | 146 |
| 588 | 20250108 | 093200 | 1911186500 | 141500 | 141700 | 141800 | 141300 | 456 |
| 589 | 20250108 | 093100 | 1846632100 | 141700 | 141900 | 142000 | 141600 | 296 |
| 590 | 20250108 | 093000 | 1804667300 | 141900 | 141300 | 142000 | 141300 | 1048 |
| 591 | 20250108 | 092900 | 1656306500 | 141400 | 140900 | 141400 | 140800 | 523 |
| 592 | 20250108 | 092800 | 1582507800 | 141000 | 141000 | 141100 | 140900 | 311 |
| 593 | 20250108 | 092700 | 1538656900 | 140900 | 141200 | 141300 | 140900 | 163 |
| 594 | 20250108 | 092600 | 1515666800 | 141100 | 140600 | 141300 | 140600 | 907 |
| 595 | 20250108 | 092500 | 1387718900 | 140900 | 140900 | 140900 | 140500 | 284 |
| 596 | 20250108 | 092400 | 1347772300 | 140900 | 140900 | 141000 | 140800 | 67 |
| 597 | 20250108 | 092300 | 1338331900 | 141000 | 141000 | 141000 | 140900 | 40 |
| 598 | 20250108 | 092200 | 1332693400 | 140900 | 141100 | 141100 | 140900 | 154 |
| 599 | 20250108 | 092100 | 1310991000 | 141100 | 140700 | 141100 | 140700 | 334 |
| 600 | 20250108 | 092000 | 1263925900 | 140600 | 141100 | 141200 | 140600 | 632 |
| 601 | 20250108 | 091900 | 1174932900 | 141100 | 140800 | 141200 | 140800 | 452 |
| 602 | 20250108 | 091800 | 1111177900 | 140800 | 140800 | 141000 | 140600 | 166 |
| 603 | 20250108 | 091700 | 1087797300 | 140800 | 140900 | 140900 | 140500 | 341 |
| 604 | 20250108 | 091600 | 1039822300 | 140800 | 141000 | 141000 | 140800 | 195 |
| 605 | 20250108 | 091500 | 1012335100 | 140900 | 140800 | 141000 | 140800 | 394 |
| 606 | 20250108 | 091400 | 956849300 | 140600 | 140300 | 140900 | 140300 | 247 |
| 607 | 20250108 | 091300 | 922123100 | 140400 | 140300 | 140600 | 140300 | 122 |
| 608 | 20250108 | 091200 | 904991900 | 140500 | 140600 | 140600 | 140200 | 249 |
| 609 | 20250108 | 091100 | 870030200 | 140700 | 140300 | 140700 | 140000 | 896 |
| 610 | 20250108 | 091000 | 744481000 | 140000 | 140400 | 140400 | 139800 | 699 |
| 611 | 20250108 | 090900 | 646548800 | 140400 | 140500 | 140600 | 140100 | 390 |
| 612 | 20250108 | 090800 | 591808500 | 140500 | 140900 | 141000 | 140400 | 543 |
| 613 | 20250108 | 090700 | 515449800 | 140900 | 140900 | 141000 | 140500 | 389 |
| 614 | 20250108 | 090600 | 460679400 | 140900 | 140900 | 140900 | 140500 | 581 |
| 615 | 20250108 | 090500 | 378909900 | 140800 | 140900 | 141000 | 140500 | 339 |
| 616 | 20250108 | 090400 | 331252400 | 140900 | 141100 | 141100 | 140500 | 102 |
| 617 | 20250108 | 090300 | 316906300 | 140900 | 140800 | 141200 | 140800 | 203 |
| 618 | 20250108 | 090200 | 288279300 | 140700 | 140600 | 141000 | 140400 | 133 |
| 619 | 20250108 | 090100 | 269575200 | 140500 | 140200 | 140900 | 140100 | 1028 |
| 620 | 20250108 | 090000 | 125321100 | 140200 | 139600 | 140300 | 139600 | 896 |