35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 190400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 10096 |
| 3 | 20250115 | 190300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 4 | 20250115 | 190200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 5 | 20250115 | 190100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 6 | 20250115 | 190000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 7 | 20250115 | 185900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 8 | 20250115 | 185800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 9 | 20250115 | 185700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 10 | 20250115 | 185600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 11 | 20250115 | 185500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 12 | 20250115 | 185400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 13 | 20250115 | 185300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 14 | 20250115 | 185200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 15 | 20250115 | 185100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 16 | 20250115 | 185000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 17 | 20250115 | 184900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 18 | 20250115 | 184800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 19 | 20250115 | 184700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 20 | 20250115 | 184600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 21 | 20250115 | 184500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 22 | 20250115 | 184400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 23 | 20250115 | 184300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 24 | 20250115 | 184200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 25 | 20250115 | 184100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 26 | 20250115 | 184000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 27 | 20250115 | 183900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 28 | 20250115 | 183800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 29 | 20250115 | 183700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 30 | 20250115 | 183600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 31 | 20250115 | 183500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 32 | 20250115 | 183400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 10096 |
| 33 | 20250115 | 183300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 34 | 20250115 | 183200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 35 | 20250115 | 183100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 36 | 20250115 | 183000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 37 | 20250115 | 182900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 38 | 20250115 | 182800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 39 | 20250115 | 182700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 40 | 20250115 | 182600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 41 | 20250115 | 182500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 42 | 20250115 | 182400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 43 | 20250115 | 182300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 44 | 20250115 | 182200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 45 | 20250115 | 182100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 46 | 20250115 | 182000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 47 | 20250115 | 181900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 48 | 20250115 | 181800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 49 | 20250115 | 181700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 50 | 20250115 | 181600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 51 | 20250115 | 181500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 52 | 20250115 | 181400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 53 | 20250115 | 181300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 54 | 20250115 | 181200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 55 | 20250115 | 181100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 56 | 20250115 | 181000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 57 | 20250115 | 180900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 58 | 20250115 | 180800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 59 | 20250115 | 180700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 60 | 20250115 | 180600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 61 | 20250115 | 180500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 62 | 20250115 | 180400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 10096 |
| 63 | 20250115 | 180300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 64 | 20250115 | 180200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 65 | 20250115 | 180100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 66 | 20250115 | 180000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 67 | 20250115 | 175900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 68 | 20250115 | 175800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 69 | 20250115 | 175700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 70 | 20250115 | 175600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 71 | 20250115 | 175500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 72 | 20250115 | 175400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 73 | 20250115 | 175300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 74 | 20250115 | 175200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 75 | 20250115 | 175100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 76 | 20250115 | 175000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 77 | 20250115 | 174900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 78 | 20250115 | 174800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 79 | 20250115 | 174700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 80 | 20250115 | 174600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 81 | 20250115 | 174500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 82 | 20250115 | 174400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 83 | 20250115 | 174300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 84 | 20250115 | 174200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 85 | 20250115 | 174100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 86 | 20250115 | 174000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 87 | 20250115 | 173900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 88 | 20250115 | 173800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 89 | 20250115 | 173700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 90 | 20250115 | 173600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 91 | 20250115 | 173500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 92 | 20250115 | 173400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 10096 |
| 93 | 20250115 | 173300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 94 | 20250115 | 173200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 95 | 20250115 | 173100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 96 | 20250115 | 173000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 97 | 20250115 | 172900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 98 | 20250115 | 172800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 99 | 20250115 | 172700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 100 | 20250115 | 172600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 101 | 20250115 | 172500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 102 | 20250115 | 172400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 103 | 20250115 | 172300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 104 | 20250115 | 172200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 105 | 20250115 | 172100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 106 | 20250115 | 172000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 107 | 20250115 | 171900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 108 | 20250115 | 171800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 109 | 20250115 | 171700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 110 | 20250115 | 171600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 111 | 20250115 | 171500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 112 | 20250115 | 171400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 113 | 20250115 | 171300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 114 | 20250115 | 171200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 115 | 20250115 | 171100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 116 | 20250115 | 171000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 117 | 20250115 | 170900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 118 | 20250115 | 170800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 119 | 20250115 | 170700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 120 | 20250115 | 170600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 121 | 20250115 | 170500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 122 | 20250115 | 170400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 10096 |
| 123 | 20250115 | 170300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 124 | 20250115 | 170200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 125 | 20250115 | 170100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 126 | 20250115 | 170000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 127 | 20250115 | 165900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 128 | 20250115 | 165800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 129 | 20250115 | 165700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 130 | 20250115 | 165600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 131 | 20250115 | 165500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 132 | 20250115 | 165400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 133 | 20250115 | 165300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 134 | 20250115 | 165200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 135 | 20250115 | 165100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 136 | 20250115 | 165000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 137 | 20250115 | 164900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 138 | 20250115 | 164800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 139 | 20250115 | 164700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 140 | 20250115 | 164600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 141 | 20250115 | 164500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 142 | 20250115 | 164400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 143 | 20250115 | 164300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 144 | 20250115 | 164200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 145 | 20250115 | 164100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 146 | 20250115 | 164000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 147 | 20250115 | 163900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 148 | 20250115 | 163800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 149 | 20250115 | 163700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 150 | 20250115 | 163600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 151 | 20250115 | 163500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 152 | 20250115 | 163400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 10096 |
| 153 | 20250115 | 163300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 154 | 20250115 | 163200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 155 | 20250115 | 163100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 156 | 20250115 | 163000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 157 | 20250115 | 162900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 158 | 20250115 | 162800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 159 | 20250115 | 162700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 160 | 20250115 | 162600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 161 | 20250115 | 162500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 162 | 20250115 | 162400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 163 | 20250115 | 162300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 164 | 20250115 | 162200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 165 | 20250115 | 162100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 166 | 20250115 | 162000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 167 | 20250115 | 161900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 168 | 20250115 | 161800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 169 | 20250115 | 161700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 170 | 20250115 | 161600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 171 | 20250115 | 161500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 172 | 20250115 | 161400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 173 | 20250115 | 161300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 174 | 20250115 | 161200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 175 | 20250115 | 161100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 176 | 20250115 | 161000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 177 | 20250115 | 160900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 178 | 20250115 | 160800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 179 | 20250115 | 160700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 180 | 20250115 | 160600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 181 | 20250115 | 160500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 182 | 20250115 | 160400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 10096 |
| 183 | 20250115 | 160300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 184 | 20250115 | 160200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 185 | 20250115 | 160100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 186 | 20250115 | 160000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 187 | 20250115 | 155900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 188 | 20250115 | 155800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 189 | 20250115 | 155700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 190 | 20250115 | 155600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 191 | 20250115 | 155500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 192 | 20250115 | 155400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 193 | 20250115 | 155300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 194 | 20250115 | 155200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 195 | 20250115 | 155100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 196 | 20250115 | 155000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 197 | 20250115 | 154900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 198 | 20250115 | 154800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 199 | 20250115 | 154700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 200 | 20250115 | 154600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 201 | 20250115 | 154500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 202 | 20250115 | 154400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 203 | 20250115 | 154300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 204 | 20250115 | 154200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 205 | 20250115 | 154100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 206 | 20250115 | 154000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 207 | 20250115 | 153900 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 208 | 20250115 | 153800 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 209 | 20250115 | 153700 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 210 | 20250115 | 153600 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 211 | 20250115 | 153500 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 212 | 20250115 | 153400 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 10096 |
| 213 | 20250115 | 153300 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 214 | 20250115 | 153200 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 215 | 20250115 | 153100 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 0 |
| 216 | 20250115 | 153000 | 20818595500 | 123600 | 123600 | 123600 | 123600 | 10096 |
| 217 | 20250115 | 152900 | 19570729900 | 123600 | 123600 | 123600 | 123600 | 0 |
| 218 | 20250115 | 152800 | 19570729900 | 123600 | 123600 | 123600 | 123600 | 0 |
| 219 | 20250115 | 152700 | 19570729900 | 123600 | 123600 | 123600 | 123600 | 0 |
| 220 | 20250115 | 152600 | 19570729900 | 123600 | 123600 | 123600 | 123600 | 0 |
| 221 | 20250115 | 152500 | 19570729900 | 123600 | 123600 | 123600 | 123600 | 0 |
| 222 | 20250115 | 152400 | 19570729900 | 123600 | 123600 | 123600 | 123600 | 0 |
| 223 | 20250115 | 152300 | 19570729900 | 123600 | 123600 | 123600 | 123600 | 0 |
| 224 | 20250115 | 152200 | 19570729900 | 123600 | 123600 | 123600 | 123600 | 0 |
| 225 | 20250115 | 152100 | 19570729900 | 123600 | 123600 | 123600 | 123600 | 0 |
| 226 | 20250115 | 152000 | 19570729900 | 123600 | 123600 | 123600 | 123600 | 0 |
| 227 | 20250115 | 151900 | 19570729900 | 123600 | 123500 | 123600 | 123400 | 180 |
| 228 | 20250115 | 151800 | 19548487900 | 123600 | 123500 | 123600 | 123400 | 92 |
| 229 | 20250115 | 151700 | 19537125100 | 123500 | 123500 | 123600 | 123400 | 477 |
| 230 | 20250115 | 151600 | 19478245500 | 123400 | 123500 | 123600 | 123400 | 250 |
| 231 | 20250115 | 151500 | 19447379700 | 123500 | 123600 | 123600 | 123400 | 418 |
| 232 | 20250115 | 151400 | 19395750900 | 123600 | 123700 | 123700 | 123500 | 131 |
| 233 | 20250115 | 151300 | 19379567200 | 123700 | 123500 | 123700 | 123500 | 383 |
| 234 | 20250115 | 151200 | 19332246200 | 123500 | 123700 | 123700 | 123500 | 171 |
| 235 | 20250115 | 151100 | 19311115600 | 123700 | 123500 | 123700 | 123500 | 602 |
| 236 | 20250115 | 151000 | 19236726300 | 123500 | 123500 | 123600 | 123500 | 246 |
| 237 | 20250115 | 150900 | 19206340100 | 123500 | 123500 | 123600 | 123500 | 268 |
| 238 | 20250115 | 150800 | 19173238700 | 123600 | 123300 | 123600 | 123300 | 536 |
| 239 | 20250115 | 150700 | 19107055800 | 123300 | 123500 | 123600 | 123300 | 763 |
| 240 | 20250115 | 150600 | 19012897600 | 123600 | 123500 | 123600 | 123400 | 371 |
| 241 | 20250115 | 150500 | 18967087900 | 123600 | 123500 | 123600 | 123500 | 219 |
| 242 | 20250115 | 150400 | 18940033900 | 123600 | 123600 | 123600 | 123500 | 225 |
| 243 | 20250115 | 150300 | 18912243400 | 123500 | 123400 | 123600 | 123400 | 215 |
| 244 | 20250115 | 150200 | 18885695500 | 123500 | 123600 | 123600 | 123400 | 206 |
| 245 | 20250115 | 150100 | 18860266900 | 123500 | 123300 | 123500 | 123300 | 1016 |
| 246 | 20250115 | 150000 | 18734879000 | 123400 | 123300 | 123400 | 123300 | 188 |
| 247 | 20250115 | 145900 | 18711693300 | 123300 | 123300 | 123400 | 123200 | 541 |
| 248 | 20250115 | 145800 | 18644991500 | 123300 | 123300 | 123400 | 123300 | 305 |
| 249 | 20250115 | 145700 | 18607377700 | 123300 | 123500 | 123500 | 123300 | 455 |
| 250 | 20250115 | 145600 | 18551261600 | 123400 | 123300 | 123500 | 123300 | 364 |
| 251 | 20250115 | 145500 | 18506365100 | 123300 | 123400 | 123500 | 123300 | 574 |
| 252 | 20250115 | 145400 | 18435549900 | 123500 | 123400 | 123500 | 123300 | 285 |
| 253 | 20250115 | 145300 | 18400383500 | 123300 | 123500 | 123500 | 123300 | 388 |
| 254 | 20250115 | 145200 | 18352506300 | 123500 | 123600 | 123600 | 123400 | 374 |
| 255 | 20250115 | 145100 | 18306334600 | 123500 | 123500 | 123600 | 123400 | 526 |
| 256 | 20250115 | 145000 | 18241388800 | 123500 | 123500 | 123600 | 123400 | 439 |
| 257 | 20250115 | 144900 | 18187204100 | 123500 | 123500 | 123600 | 123400 | 371 |
| 258 | 20250115 | 144800 | 18141406500 | 123500 | 123500 | 123600 | 123300 | 501 |
| 259 | 20250115 | 144700 | 18079563200 | 123500 | 123300 | 123500 | 123300 | 335 |
| 260 | 20250115 | 144600 | 18038213800 | 123400 | 123300 | 123500 | 123300 | 611 |
| 261 | 20250115 | 144500 | 17962838100 | 123300 | 123300 | 123500 | 123300 | 464 |
| 262 | 20250115 | 144400 | 17905606800 | 123300 | 123400 | 123600 | 123300 | 1172 |
| 263 | 20250115 | 144300 | 17761020700 | 123400 | 123600 | 123700 | 123400 | 1013 |
| 264 | 20250115 | 144200 | 17635962800 | 123400 | 123500 | 123700 | 123400 | 1588 |
| 265 | 20250115 | 144100 | 17439796500 | 123600 | 123600 | 123700 | 123500 | 516 |
| 266 | 20250115 | 144000 | 17376036800 | 123700 | 123800 | 123800 | 123600 | 816 |
| 267 | 20250115 | 143900 | 17275154600 | 123700 | 123600 | 123800 | 123600 | 409 |
| 268 | 20250115 | 143800 | 17224591600 | 123600 | 123700 | 123800 | 123600 | 436 |
| 269 | 20250115 | 143700 | 17170688900 | 123800 | 123600 | 123800 | 123600 | 301 |
| 270 | 20250115 | 143600 | 17133464500 | 123700 | 123600 | 123700 | 123500 | 554 |
| 271 | 20250115 | 143500 | 17064973900 | 123700 | 123500 | 123700 | 123500 | 504 |
| 272 | 20250115 | 143400 | 17002711300 | 123500 | 123800 | 123800 | 123400 | 749 |
| 273 | 20250115 | 143300 | 16910213700 | 123800 | 123600 | 123800 | 123400 | 1380 |
| 274 | 20250115 | 143200 | 16739648900 | 123600 | 123400 | 123600 | 123400 | 343 |
| 275 | 20250115 | 143100 | 16697301400 | 123500 | 123600 | 123700 | 123400 | 381 |
| 276 | 20250115 | 143000 | 16650239100 | 123600 | 123300 | 123700 | 123300 | 686 |
| 277 | 20250115 | 142900 | 16565470300 | 123300 | 123500 | 123600 | 123300 | 409 |
| 278 | 20250115 | 142800 | 16514985900 | 123500 | 123500 | 123600 | 123300 | 372 |
| 279 | 20250115 | 142700 | 16469063400 | 123600 | 123400 | 123700 | 123300 | 788 |
| 280 | 20250115 | 142600 | 16371799300 | 123300 | 123500 | 123600 | 123300 | 431 |
| 281 | 20250115 | 142500 | 16318600600 | 123400 | 123400 | 123500 | 123200 | 302 |
| 282 | 20250115 | 142400 | 16281345900 | 123500 | 123400 | 123600 | 123200 | 921 |
| 283 | 20250115 | 142300 | 16167762700 | 123400 | 123500 | 123600 | 123300 | 358 |
| 284 | 20250115 | 142200 | 16123586400 | 123400 | 123400 | 123800 | 123300 | 907 |
| 285 | 20250115 | 142100 | 16011641800 | 123300 | 123500 | 123600 | 123300 | 565 |
| 286 | 20250115 | 142000 | 15941914400 | 123600 | 123500 | 123600 | 123400 | 551 |
| 287 | 20250115 | 141900 | 15873872100 | 123400 | 123600 | 123600 | 123400 | 294 |
| 288 | 20250115 | 141800 | 15837556800 | 123600 | 123600 | 123700 | 123400 | 379 |
| 289 | 20250115 | 141700 | 15790746300 | 123700 | 123600 | 123700 | 123500 | 452 |
| 290 | 20250115 | 141600 | 15734891200 | 123600 | 123500 | 123700 | 123500 | 360 |
| 291 | 20250115 | 141500 | 15690423000 | 123500 | 123600 | 123700 | 123500 | 324 |
| 292 | 20250115 | 141400 | 15650383400 | 123600 | 123600 | 123700 | 123500 | 413 |
| 293 | 20250115 | 141300 | 15599355700 | 123600 | 123500 | 123700 | 123400 | 463 |
| 294 | 20250115 | 141200 | 15542159300 | 123500 | 123600 | 123700 | 123500 | 254 |
| 295 | 20250115 | 141100 | 15510772600 | 123600 | 123500 | 123900 | 123400 | 544 |
| 296 | 20250115 | 141000 | 15443552100 | 123600 | 123600 | 123600 | 123500 | 357 |
| 297 | 20250115 | 140900 | 15399457200 | 123500 | 123500 | 123700 | 123500 | 370 |
| 298 | 20250115 | 140800 | 15353749000 | 123500 | 123500 | 123600 | 123500 | 398 |
| 299 | 20250115 | 140700 | 15304591300 | 123500 | 123700 | 123700 | 123500 | 446 |
| 300 | 20250115 | 140600 | 15249485200 | 123700 | 123600 | 123700 | 123600 | 352 |
| 301 | 20250115 | 140500 | 15205975100 | 123700 | 123600 | 123700 | 123500 | 308 |
| 302 | 20250115 | 140400 | 15167910400 | 123700 | 123600 | 123800 | 123500 | 644 |
| 303 | 20250115 | 140300 | 15088312200 | 123700 | 123700 | 123700 | 123600 | 402 |
| 304 | 20250115 | 140200 | 15038621700 | 123700 | 123500 | 123800 | 123500 | 497 |
| 305 | 20250115 | 140100 | 14977195300 | 123600 | 124000 | 124000 | 123500 | 1517 |
| 306 | 20250115 | 140000 | 14789456700 | 124000 | 123900 | 124200 | 123900 | 606 |
| 307 | 20250115 | 135900 | 14714318100 | 124000 | 124000 | 124000 | 123800 | 395 |
| 308 | 20250115 | 135800 | 14665372100 | 124000 | 124000 | 124100 | 123900 | 240 |
| 309 | 20250115 | 135700 | 14635622100 | 123900 | 123900 | 124100 | 123900 | 385 |
| 310 | 20250115 | 135600 | 14587902900 | 124000 | 124000 | 124100 | 124000 | 236 |
| 311 | 20250115 | 135500 | 14558636300 | 124000 | 124100 | 124200 | 124000 | 256 |
| 312 | 20250115 | 135400 | 14526868800 | 124200 | 124000 | 124200 | 124000 | 517 |
| 313 | 20250115 | 135300 | 14462714700 | 124000 | 124100 | 124100 | 123900 | 426 |
| 314 | 20250115 | 135200 | 14409873100 | 124100 | 123900 | 124100 | 123800 | 553 |
| 315 | 20250115 | 135100 | 14341308100 | 123900 | 123900 | 124000 | 123800 | 290 |
| 316 | 20250115 | 135000 | 14305377100 | 124000 | 123900 | 124000 | 123800 | 206 |
| 317 | 20250115 | 134900 | 14279861300 | 123900 | 123800 | 124000 | 123800 | 491 |
| 318 | 20250115 | 134800 | 14219027400 | 123900 | 123900 | 124000 | 123800 | 469 |
| 319 | 20250115 | 134700 | 14160926000 | 123900 | 123900 | 124000 | 123900 | 142 |
| 320 | 20250115 | 134600 | 14143331300 | 123900 | 124000 | 124100 | 123900 | 252 |
| 321 | 20250115 | 134500 | 14112097600 | 124000 | 124000 | 124100 | 124000 | 202 |
| 322 | 20250115 | 134400 | 14087048800 | 124100 | 124000 | 124100 | 123900 | 247 |
| 323 | 20250115 | 134300 | 14056424000 | 124100 | 123900 | 124100 | 123900 | 660 |
| 324 | 20250115 | 134200 | 13974604000 | 123900 | 123900 | 124000 | 123900 | 164 |
| 325 | 20250115 | 134100 | 13954282100 | 123900 | 124000 | 124000 | 123900 | 173 |
| 326 | 20250115 | 134000 | 13932843900 | 124000 | 124000 | 124000 | 123900 | 180 |
| 327 | 20250115 | 133900 | 13910538400 | 123900 | 123900 | 124000 | 123900 | 192 |
| 328 | 20250115 | 133800 | 13886748700 | 124000 | 123900 | 124100 | 123900 | 629 |
| 329 | 20250115 | 133700 | 13808771800 | 124000 | 123900 | 124000 | 123800 | 165 |
| 330 | 20250115 | 133600 | 13788328200 | 123900 | 123900 | 124000 | 123900 | 146 |
| 331 | 20250115 | 133500 | 13770237700 | 123900 | 123900 | 124000 | 123800 | 317 |
| 332 | 20250115 | 133400 | 13730972600 | 123900 | 123800 | 123900 | 123800 | 240 |
| 333 | 20250115 | 133300 | 13701256700 | 123800 | 123900 | 123900 | 123800 | 153 |
| 334 | 20250115 | 133200 | 13682314900 | 123800 | 123800 | 123900 | 123800 | 247 |
| 335 | 20250115 | 133100 | 13651735800 | 123800 | 123900 | 124000 | 123800 | 192 |
| 336 | 20250115 | 133000 | 13627962500 | 123900 | 123800 | 123900 | 123700 | 324 |
| 337 | 20250115 | 132900 | 13587842800 | 123800 | 123700 | 123800 | 123700 | 146 |
| 338 | 20250115 | 132800 | 13569781200 | 123700 | 123800 | 123900 | 123700 | 269 |
| 339 | 20250115 | 132700 | 13536492200 | 123800 | 123700 | 123800 | 123700 | 338 |
| 340 | 20250115 | 132600 | 13494658300 | 123800 | 123700 | 123800 | 123700 | 154 |
| 341 | 20250115 | 132500 | 13475605000 | 123700 | 123800 | 123800 | 123700 | 254 |
| 342 | 20250115 | 132400 | 13444181000 | 123800 | 123800 | 123800 | 123700 | 202 |
| 343 | 20250115 | 132300 | 13419183700 | 123800 | 123700 | 123900 | 123500 | 716 |
| 344 | 20250115 | 132200 | 13330656900 | 123700 | 123800 | 123900 | 123700 | 236 |
| 345 | 20250115 | 132100 | 13301450000 | 123800 | 124000 | 124000 | 123800 | 495 |
| 346 | 20250115 | 132000 | 13240102300 | 124000 | 123900 | 124100 | 123900 | 316 |
| 347 | 20250115 | 131900 | 13200930100 | 124000 | 124100 | 124100 | 123900 | 252 |
| 348 | 20250115 | 131800 | 13169694500 | 124000 | 124000 | 124100 | 123900 | 513 |
| 349 | 20250115 | 131700 | 13106087200 | 124000 | 123800 | 124100 | 123800 | 1141 |
| 350 | 20250115 | 131600 | 12964697100 | 123800 | 123900 | 123900 | 123800 | 642 |
| 351 | 20250115 | 131500 | 12885165700 | 123900 | 123800 | 123900 | 123800 | 342 |
| 352 | 20250115 | 131400 | 12842795600 | 123800 | 123700 | 123800 | 123700 | 592 |
| 353 | 20250115 | 131300 | 12769531600 | 123800 | 123700 | 123800 | 123700 | 92 |
| 354 | 20250115 | 131200 | 12758148700 | 123800 | 123700 | 123800 | 123700 | 250 |
| 355 | 20250115 | 131100 | 12727223400 | 123700 | 123700 | 123800 | 123700 | 174 |
| 356 | 20250115 | 131000 | 12705699300 | 123700 | 123800 | 123800 | 123700 | 164 |
| 357 | 20250115 | 130900 | 12685411900 | 123800 | 123700 | 123800 | 123700 | 175 |
| 358 | 20250115 | 130800 | 12663763800 | 123700 | 123800 | 123800 | 123700 | 185 |
| 359 | 20250115 | 130700 | 12640877800 | 123800 | 123700 | 123800 | 123700 | 219 |
| 360 | 20250115 | 130600 | 12613787100 | 123700 | 123700 | 123800 | 123700 | 211 |
| 361 | 20250115 | 130500 | 12587686200 | 123700 | 123800 | 123800 | 123700 | 153 |
| 362 | 20250115 | 130400 | 12568759700 | 123700 | 123700 | 123800 | 123600 | 325 |
| 363 | 20250115 | 130300 | 12528570200 | 123600 | 123700 | 123700 | 123600 | 253 |
| 364 | 20250115 | 130200 | 12497297600 | 123600 | 123500 | 123700 | 123500 | 484 |
| 365 | 20250115 | 130100 | 12437469700 | 123600 | 123600 | 123700 | 123500 | 229 |
| 366 | 20250115 | 130000 | 12409167700 | 123600 | 123700 | 123800 | 123600 | 199 |
| 367 | 20250115 | 125900 | 12384552200 | 123700 | 123700 | 123800 | 123700 | 75 |
| 368 | 20250115 | 125800 | 12375274300 | 123700 | 123700 | 123800 | 123700 | 172 |
| 369 | 20250115 | 125700 | 12353996900 | 123800 | 123500 | 123800 | 123500 | 849 |
| 370 | 20250115 | 125600 | 12248993000 | 123600 | 123600 | 123700 | 123400 | 250 |
| 371 | 20250115 | 125500 | 12218117900 | 123600 | 123400 | 123700 | 123400 | 584 |
| 372 | 20250115 | 125400 | 12145952200 | 123500 | 123500 | 123600 | 123400 | 193 |
| 373 | 20250115 | 125300 | 12122120600 | 123500 | 123500 | 123600 | 123400 | 329 |
| 374 | 20250115 | 125200 | 12081491200 | 123500 | 123400 | 123500 | 123300 | 519 |
| 375 | 20250115 | 125100 | 12017424500 | 123400 | 123600 | 123600 | 123400 | 160 |
| 376 | 20250115 | 125000 | 11997676900 | 123600 | 123500 | 123600 | 123500 | 66 |
| 377 | 20250115 | 124900 | 11989525300 | 123500 | 123600 | 123600 | 123500 | 164 |
| 378 | 20250115 | 124800 | 11969270200 | 123600 | 123400 | 123600 | 123300 | 225 |
| 379 | 20250115 | 124700 | 11941498300 | 123400 | 123300 | 123500 | 123300 | 198 |
| 380 | 20250115 | 124600 | 11917076700 | 123300 | 123400 | 123400 | 123300 | 161 |
| 381 | 20250115 | 124500 | 11897216600 | 123500 | 123300 | 123500 | 123300 | 93 |
| 382 | 20250115 | 124400 | 11885741100 | 123300 | 123300 | 123400 | 123300 | 177 |
| 383 | 20250115 | 124300 | 11863916200 | 123400 | 123300 | 123400 | 123300 | 71 |
| 384 | 20250115 | 124200 | 11855159400 | 123400 | 123300 | 123400 | 123300 | 149 |
| 385 | 20250115 | 124100 | 11836783900 | 123400 | 123300 | 123400 | 123300 | 106 |
| 386 | 20250115 | 124000 | 11823712200 | 123300 | 123300 | 123400 | 123300 | 155 |
| 387 | 20250115 | 123900 | 11804599000 | 123200 | 123300 | 123400 | 123200 | 217 |
| 388 | 20250115 | 123800 | 11777847000 | 123300 | 123300 | 123400 | 123200 | 140 |
| 389 | 20250115 | 123700 | 11760583800 | 123300 | 123400 | 123400 | 123100 | 130 |
| 390 | 20250115 | 123600 | 11744561900 | 123300 | 123300 | 123500 | 123300 | 213 |
| 391 | 20250115 | 123500 | 11718276000 | 123100 | 123100 | 123400 | 123100 | 469 |
| 392 | 20250115 | 123400 | 11660500900 | 123200 | 123200 | 123200 | 123100 | 131 |
| 393 | 20250115 | 123300 | 11644372300 | 123100 | 123200 | 123200 | 123100 | 151 |
| 394 | 20250115 | 123200 | 11625779900 | 123200 | 123100 | 123300 | 123100 | 460 |
| 395 | 20250115 | 123100 | 11569121500 | 123100 | 123200 | 123200 | 123100 | 124 |
| 396 | 20250115 | 123000 | 11553849400 | 123300 | 123200 | 123300 | 123100 | 656 |
| 397 | 20250115 | 122900 | 11473082000 | 123200 | 123300 | 123300 | 123100 | 125 |
| 398 | 20250115 | 122800 | 11457684900 | 123300 | 123300 | 123300 | 123200 | 291 |
| 399 | 20250115 | 122700 | 11421829300 | 123200 | 123200 | 123300 | 123200 | 239 |
| 400 | 20250115 | 122600 | 11392381800 | 123300 | 123300 | 123400 | 123200 | 252 |
| 401 | 20250115 | 122500 | 11361326100 | 123300 | 123300 | 123400 | 123200 | 159 |
| 402 | 20250115 | 122400 | 11341721600 | 123300 | 123200 | 123400 | 123200 | 293 |
| 403 | 20250115 | 122300 | 11305617500 | 123300 | 123100 | 123300 | 123000 | 1095 |
| 404 | 20250115 | 122200 | 11170675900 | 123100 | 123000 | 123100 | 123000 | 134 |
| 405 | 20250115 | 122100 | 11154193400 | 123000 | 122900 | 123000 | 122900 | 216 |
| 406 | 20250115 | 122000 | 11127636800 | 123000 | 122800 | 123100 | 122700 | 1373 |
| 407 | 20250115 | 121900 | 10958909600 | 122700 | 122800 | 122800 | 122700 | 250 |
| 408 | 20250115 | 121800 | 10928231000 | 122700 | 122800 | 122900 | 122700 | 112 |
| 409 | 20250115 | 121700 | 10914485100 | 122800 | 122700 | 122900 | 122700 | 244 |
| 410 | 20250115 | 121600 | 10884536300 | 122700 | 122700 | 122900 | 122700 | 227 |
| 411 | 20250115 | 121500 | 10856669500 | 122700 | 122700 | 122800 | 122700 | 231 |
| 412 | 20250115 | 121400 | 10828324400 | 122700 | 122700 | 122800 | 122600 | 186 |
| 413 | 20250115 | 121300 | 10805502800 | 122700 | 122700 | 122800 | 122700 | 275 |
| 414 | 20250115 | 121200 | 10771759700 | 122700 | 122600 | 122800 | 122600 | 204 |
| 415 | 20250115 | 121100 | 10746729900 | 122700 | 122700 | 122800 | 122600 | 216 |
| 416 | 20250115 | 121000 | 10720227700 | 122700 | 122800 | 122800 | 122700 | 309 |
| 417 | 20250115 | 120900 | 10682312300 | 122700 | 122800 | 122800 | 122700 | 169 |
| 418 | 20250115 | 120800 | 10661570200 | 122800 | 122800 | 122800 | 122700 | 209 |
| 419 | 20250115 | 120700 | 10635921700 | 122800 | 122700 | 122900 | 122700 | 168 |
| 420 | 20250115 | 120600 | 10615302100 | 122700 | 122800 | 122800 | 122700 | 273 |
| 421 | 20250115 | 120500 | 10581804100 | 122800 | 122800 | 122900 | 122700 | 199 |
| 422 | 20250115 | 120400 | 10557377000 | 122800 | 122800 | 122900 | 122700 | 173 |
| 423 | 20250115 | 120300 | 10536147500 | 122800 | 122800 | 122800 | 122700 | 202 |
| 424 | 20250115 | 120200 | 10511345400 | 122800 | 122900 | 122900 | 122800 | 245 |
| 425 | 20250115 | 120100 | 10481259000 | 122900 | 122800 | 122900 | 122800 | 180 |
| 426 | 20250115 | 120000 | 10459154700 | 122800 | 122700 | 122900 | 122700 | 289 |
| 427 | 20250115 | 115900 | 10423658000 | 122800 | 122800 | 122900 | 122700 | 192 |
| 428 | 20250115 | 115800 | 10400089000 | 122700 | 122600 | 122900 | 122600 | 520 |
| 429 | 20250115 | 115700 | 10336298100 | 122600 | 122600 | 122700 | 122600 | 256 |
| 430 | 20250115 | 115600 | 10304901500 | 122600 | 122600 | 122700 | 122600 | 208 |
| 431 | 20250115 | 115500 | 10279399000 | 122600 | 122600 | 122700 | 122600 | 222 |
| 432 | 20250115 | 115400 | 10252179500 | 122700 | 122700 | 122700 | 122600 | 248 |
| 433 | 20250115 | 115300 | 10221770100 | 122600 | 122700 | 122700 | 122600 | 166 |
| 434 | 20250115 | 115200 | 10201415400 | 122600 | 122700 | 122700 | 122600 | 273 |
| 435 | 20250115 | 115100 | 10167942300 | 122700 | 122600 | 122700 | 122600 | 135 |
| 436 | 20250115 | 115000 | 10151390800 | 122600 | 122600 | 122700 | 122600 | 212 |
| 437 | 20250115 | 114900 | 10125398000 | 122700 | 122700 | 122700 | 122600 | 156 |
| 438 | 20250115 | 114800 | 10106269100 | 122700 | 122700 | 122700 | 122600 | 303 |
| 439 | 20250115 | 114700 | 10069099100 | 122700 | 122700 | 122800 | 122700 | 225 |
| 440 | 20250115 | 114600 | 10041491000 | 122700 | 122700 | 122800 | 122700 | 177 |
| 441 | 20250115 | 114500 | 10019772200 | 122700 | 122700 | 122800 | 122700 | 188 |
| 442 | 20250115 | 114400 | 9996704000 | 122700 | 122700 | 122800 | 122700 | 253 |
| 443 | 20250115 | 114300 | 9965659300 | 122800 | 122700 | 122800 | 122700 | 224 |
| 444 | 20250115 | 114200 | 9938170700 | 122700 | 122800 | 122900 | 122700 | 184 |
| 445 | 20250115 | 114100 | 9915575900 | 122800 | 122800 | 122900 | 122800 | 163 |
| 446 | 20250115 | 114000 | 9895556500 | 122800 | 122700 | 122900 | 122700 | 326 |
| 447 | 20250115 | 113900 | 9855524200 | 122700 | 122700 | 122900 | 122700 | 530 |
| 448 | 20250115 | 113800 | 9790487500 | 122800 | 122800 | 122800 | 122700 | 172 |
| 449 | 20250115 | 113700 | 9769380900 | 122800 | 122800 | 122800 | 122700 | 251 |
| 450 | 20250115 | 113600 | 9738562000 | 122800 | 122800 | 122900 | 122800 | 197 |
| 451 | 20250115 | 113500 | 9714368700 | 122800 | 122800 | 122900 | 122800 | 485 |
| 452 | 20250115 | 113400 | 9654810000 | 122800 | 122700 | 122800 | 122700 | 167 |
| 453 | 20250115 | 113300 | 9634313800 | 122700 | 122800 | 122800 | 122700 | 335 |
| 454 | 20250115 | 113200 | 9593206600 | 122800 | 122800 | 122800 | 122700 | 138 |
| 455 | 20250115 | 113100 | 9576272400 | 122800 | 122700 | 122800 | 122700 | 354 |
| 456 | 20250115 | 113000 | 9532827000 | 122800 | 122700 | 122800 | 122700 | 194 |
| 457 | 20250115 | 112900 | 9509015300 | 122700 | 122700 | 122800 | 122700 | 260 |
| 458 | 20250115 | 112800 | 9477110800 | 122800 | 122700 | 122800 | 122700 | 160 |
| 459 | 20250115 | 112700 | 9457476300 | 122900 | 122800 | 122900 | 122700 | 197 |
| 460 | 20250115 | 112600 | 9433297300 | 122700 | 122800 | 122900 | 122700 | 273 |
| 461 | 20250115 | 112500 | 9399785500 | 122800 | 122800 | 122900 | 122700 | 592 |
| 462 | 20250115 | 112400 | 9327056100 | 122900 | 122800 | 122900 | 122800 | 221 |
| 463 | 20250115 | 112300 | 9299912500 | 122800 | 122800 | 122900 | 122800 | 194 |
| 464 | 20250115 | 112200 | 9276088300 | 122800 | 122900 | 122900 | 122800 | 299 |
| 465 | 20250115 | 112100 | 9239364400 | 122900 | 122800 | 122900 | 122700 | 440 |
| 466 | 20250115 | 112000 | 9185331200 | 122700 | 122800 | 122900 | 122700 | 233 |
| 467 | 20250115 | 111900 | 9156730000 | 122800 | 122800 | 122900 | 122800 | 295 |
| 468 | 20250115 | 111800 | 9120503100 | 122800 | 122900 | 122900 | 122800 | 434 |
| 469 | 20250115 | 111700 | 9067206500 | 122800 | 122900 | 122900 | 122800 | 711 |
| 470 | 20250115 | 111600 | 8979889400 | 122800 | 122800 | 122900 | 122800 | 225 |
| 471 | 20250115 | 111500 | 8952256000 | 122900 | 122900 | 122900 | 122800 | 402 |
| 472 | 20250115 | 111400 | 8902886400 | 122800 | 122800 | 122900 | 122800 | 292 |
| 473 | 20250115 | 111300 | 8867023900 | 122800 | 122800 | 122900 | 122800 | 154 |
| 474 | 20250115 | 111200 | 8848109100 | 122800 | 123000 | 123000 | 122800 | 482 |
| 475 | 20250115 | 111100 | 8788916400 | 122900 | 123000 | 123000 | 122800 | 429 |
| 476 | 20250115 | 111000 | 8736202700 | 123000 | 122900 | 123000 | 122900 | 355 |
| 477 | 20250115 | 110900 | 8692570800 | 122900 | 122900 | 123000 | 122900 | 194 |
| 478 | 20250115 | 110800 | 8668722700 | 123000 | 123000 | 123100 | 122900 | 579 |
| 479 | 20250115 | 110700 | 8597531500 | 123000 | 123100 | 123200 | 123000 | 312 |
| 480 | 20250115 | 110600 | 8559153100 | 123100 | 123200 | 123200 | 123000 | 608 |
| 481 | 20250115 | 110500 | 8484327300 | 123100 | 123100 | 123200 | 123100 | 186 |
| 482 | 20250115 | 110400 | 8461429400 | 123100 | 123100 | 123300 | 123100 | 133 |
| 483 | 20250115 | 110300 | 8445054400 | 123100 | 123100 | 123200 | 123000 | 381 |
| 484 | 20250115 | 110200 | 8398163400 | 123100 | 123000 | 123100 | 123000 | 209 |
| 485 | 20250115 | 110100 | 8372454800 | 123000 | 123100 | 123200 | 123000 | 175 |
| 486 | 20250115 | 110000 | 8350922100 | 123100 | 123100 | 123200 | 123000 | 279 |
| 487 | 20250115 | 105900 | 8316577600 | 123100 | 123100 | 123200 | 123100 | 210 |
| 488 | 20250115 | 105800 | 8290723900 | 123200 | 123100 | 123200 | 123100 | 158 |
| 489 | 20250115 | 105700 | 8271270100 | 123100 | 123200 | 123200 | 123100 | 355 |
| 490 | 20250115 | 105600 | 8227565200 | 123200 | 123200 | 123300 | 123100 | 692 |
| 491 | 20250115 | 105500 | 8142318700 | 123300 | 123300 | 123400 | 123200 | 167 |
| 492 | 20250115 | 105400 | 8121736100 | 123300 | 123400 | 123400 | 123300 | 212 |
| 493 | 20250115 | 105300 | 8095594600 | 123400 | 123200 | 123400 | 123200 | 190 |
| 494 | 20250115 | 105200 | 8072176800 | 123200 | 123300 | 123400 | 123200 | 385 |
| 495 | 20250115 | 105100 | 8024717800 | 123300 | 123400 | 123500 | 123300 | 675 |
| 496 | 20250115 | 105000 | 7941467800 | 123400 | 123500 | 123500 | 123300 | 245 |
| 497 | 20250115 | 104900 | 7911254600 | 123300 | 123300 | 123500 | 123200 | 146 |
| 498 | 20250115 | 104800 | 7893253700 | 123500 | 123500 | 123500 | 123300 | 787 |
| 499 | 20250115 | 104700 | 7796191400 | 123500 | 123400 | 123600 | 123200 | 893 |
| 500 | 20250115 | 104600 | 7686014300 | 123400 | 123500 | 123500 | 123200 | 173 |
| 501 | 20250115 | 104500 | 7664677700 | 123200 | 123300 | 123500 | 123200 | 313 |
| 502 | 20250115 | 104400 | 7626077600 | 123300 | 123100 | 123400 | 123100 | 381 |
| 503 | 20250115 | 104300 | 7579095700 | 123100 | 123300 | 123400 | 123100 | 206 |
| 504 | 20250115 | 104200 | 7553715400 | 123200 | 123300 | 123600 | 123100 | 320 |
| 505 | 20250115 | 104100 | 7514245600 | 123300 | 123100 | 123400 | 123100 | 775 |
| 506 | 20250115 | 104000 | 7418736500 | 123100 | 123100 | 123200 | 123100 | 197 |
| 507 | 20250115 | 103900 | 7394483300 | 123100 | 123100 | 123200 | 123000 | 371 |
| 508 | 20250115 | 103800 | 7348813000 | 123100 | 123000 | 123100 | 123000 | 476 |
| 509 | 20250115 | 103700 | 7290248400 | 123000 | 122900 | 123200 | 122900 | 523 |
| 510 | 20250115 | 103600 | 7225909600 | 122900 | 123000 | 123000 | 122900 | 308 |
| 511 | 20250115 | 103500 | 7188053900 | 123100 | 122900 | 123100 | 122800 | 384 |
| 512 | 20250115 | 103400 | 7140885700 | 122900 | 122900 | 123100 | 122800 | 535 |
| 513 | 20250115 | 103300 | 7075134900 | 123100 | 122800 | 123100 | 122700 | 823 |
| 514 | 20250115 | 103200 | 6973969400 | 122800 | 122800 | 122900 | 122700 | 454 |
| 515 | 20250115 | 103100 | 6918225100 | 122900 | 122800 | 122900 | 122800 | 409 |
| 516 | 20250115 | 103000 | 6867993300 | 122800 | 122800 | 123000 | 122800 | 416 |
| 517 | 20250115 | 102900 | 6816899700 | 122900 | 122900 | 123000 | 122800 | 391 |
| 518 | 20250115 | 102800 | 6768852700 | 122900 | 122700 | 123000 | 122700 | 357 |
| 519 | 20250115 | 102700 | 6724999700 | 122700 | 122700 | 122800 | 122700 | 684 |
| 520 | 20250115 | 102600 | 6641062000 | 122700 | 122600 | 122700 | 122600 | 1424 |
| 521 | 20250115 | 102500 | 6466435700 | 122800 | 122900 | 123000 | 122600 | 1779 |
| 522 | 20250115 | 102400 | 6248047600 | 122900 | 123000 | 123000 | 122800 | 1274 |
| 523 | 20250115 | 102300 | 6091444600 | 123000 | 123100 | 123200 | 123000 | 1124 |
| 524 | 20250115 | 102200 | 5953171600 | 123100 | 123100 | 123200 | 123000 | 402 |
| 525 | 20250115 | 102100 | 5903698500 | 123100 | 123100 | 123200 | 123000 | 1770 |
| 526 | 20250115 | 102000 | 5685856000 | 123200 | 123200 | 123300 | 123100 | 865 |
| 527 | 20250115 | 101900 | 5579296200 | 123200 | 123200 | 123300 | 123100 | 631 |
| 528 | 20250115 | 101800 | 5501558400 | 123200 | 123200 | 123300 | 123100 | 1385 |
| 529 | 20250115 | 101700 | 5330905000 | 123300 | 123500 | 123600 | 123200 | 3035 |
| 530 | 20250115 | 101600 | 4956486500 | 123500 | 123600 | 123700 | 123500 | 783 |
| 531 | 20250115 | 101500 | 4859727300 | 123600 | 123800 | 123800 | 123600 | 239 |
| 532 | 20250115 | 101400 | 4830176300 | 123700 | 123800 | 123900 | 123600 | 929 |
| 533 | 20250115 | 101300 | 4715262800 | 123700 | 123800 | 123900 | 123700 | 187 |
| 534 | 20250115 | 101200 | 4692115300 | 123800 | 123800 | 123900 | 123700 | 229 |
| 535 | 20250115 | 101100 | 4663769300 | 123800 | 123800 | 123900 | 123700 | 205 |
| 536 | 20250115 | 101000 | 4638392200 | 123900 | 123800 | 123900 | 123700 | 309 |
| 537 | 20250115 | 100900 | 4600137500 | 123800 | 123800 | 123900 | 123800 | 156 |
| 538 | 20250115 | 100800 | 4580818800 | 123800 | 124000 | 124000 | 123800 | 328 |
| 539 | 20250115 | 100700 | 4540206800 | 124000 | 123900 | 124000 | 123800 | 135 |
| 540 | 20250115 | 100600 | 4523484100 | 123900 | 124000 | 124000 | 123800 | 183 |
| 541 | 20250115 | 100500 | 4500810700 | 123900 | 123900 | 124100 | 123800 | 371 |
| 542 | 20250115 | 100400 | 4454854900 | 123900 | 124100 | 124100 | 123900 | 140 |
| 543 | 20250115 | 100300 | 4437495200 | 124000 | 123800 | 124100 | 123800 | 290 |
| 544 | 20250115 | 100200 | 4401577200 | 123900 | 123900 | 124000 | 123800 | 181 |
| 545 | 20250115 | 100100 | 4379161700 | 123900 | 123900 | 124000 | 123800 | 251 |
| 546 | 20250115 | 100000 | 4348074400 | 123900 | 123900 | 124000 | 123900 | 145 |
| 547 | 20250115 | 095900 | 4330107300 | 123900 | 124000 | 124100 | 123800 | 207 |
| 548 | 20250115 | 095800 | 4304457200 | 124000 | 123700 | 124000 | 123700 | 227 |
| 549 | 20250115 | 095700 | 4276356800 | 123800 | 124000 | 124100 | 123700 | 770 |
| 550 | 20250115 | 095600 | 4180997100 | 124000 | 124100 | 124200 | 124000 | 228 |
| 551 | 20250115 | 095500 | 4152706900 | 124000 | 123900 | 124100 | 123900 | 215 |
| 552 | 20250115 | 095400 | 4126031200 | 123900 | 123800 | 124000 | 123700 | 1011 |
| 553 | 20250115 | 095300 | 4000767300 | 123800 | 123700 | 123900 | 123700 | 147 |
| 554 | 20250115 | 095200 | 3982572800 | 123800 | 124000 | 124000 | 123700 | 930 |
| 555 | 20250115 | 095100 | 3867403300 | 124000 | 124000 | 124100 | 123900 | 192 |
| 556 | 20250115 | 095000 | 3843595600 | 124000 | 124200 | 124300 | 123900 | 4651 |
| 557 | 20250115 | 094900 | 3266746400 | 124100 | 124200 | 124200 | 124100 | 398 |
| 558 | 20250115 | 094800 | 3217320400 | 124200 | 124300 | 124400 | 124200 | 527 |
| 559 | 20250115 | 094700 | 3151851600 | 124300 | 124300 | 124400 | 124300 | 194 |
| 560 | 20250115 | 094600 | 3127736100 | 124300 | 124400 | 124400 | 124300 | 238 |
| 561 | 20250115 | 094500 | 3098143300 | 124400 | 124400 | 124500 | 124300 | 223 |
| 562 | 20250115 | 094400 | 3070406600 | 124400 | 124300 | 124500 | 124300 | 449 |
| 563 | 20250115 | 094300 | 3014582100 | 124300 | 124400 | 124400 | 124200 | 377 |
| 564 | 20250115 | 094200 | 2967728800 | 124300 | 124300 | 124400 | 124200 | 287 |
| 565 | 20250115 | 094100 | 2932067900 | 124300 | 124300 | 124400 | 124300 | 121 |
| 566 | 20250115 | 094000 | 2917026600 | 124400 | 124300 | 124400 | 124200 | 273 |
| 567 | 20250115 | 093900 | 2883102200 | 124200 | 124200 | 124300 | 124200 | 259 |
| 568 | 20250115 | 093800 | 2850931000 | 124300 | 124300 | 124300 | 124200 | 345 |
| 569 | 20250115 | 093700 | 2808079000 | 124300 | 124300 | 124400 | 124100 | 1259 |
| 570 | 20250115 | 093600 | 2651657000 | 124300 | 124200 | 124500 | 124200 | 887 |
| 571 | 20250115 | 093500 | 2541394500 | 124200 | 124200 | 124400 | 124200 | 363 |
| 572 | 20250115 | 093400 | 2496301600 | 124400 | 124400 | 124400 | 124200 | 551 |
| 573 | 20250115 | 093300 | 2427815200 | 124400 | 124400 | 124400 | 124300 | 200 |
| 574 | 20250115 | 093200 | 2402950100 | 124300 | 124300 | 124600 | 124300 | 270 |
| 575 | 20250115 | 093100 | 2369366200 | 124300 | 124900 | 124900 | 124100 | 2052 |
| 576 | 20250115 | 093000 | 2114104900 | 124900 | 125000 | 125000 | 124800 | 250 |
| 577 | 20250115 | 092900 | 2082882700 | 124900 | 124900 | 125000 | 124800 | 283 |
| 578 | 20250115 | 092800 | 2047530300 | 124800 | 124800 | 124900 | 124800 | 210 |
| 579 | 20250115 | 092700 | 2021317700 | 124800 | 124900 | 125000 | 124800 | 200 |
| 580 | 20250115 | 092600 | 1996344600 | 124900 | 124900 | 124900 | 124900 | 161 |
| 581 | 20250115 | 092500 | 1976235700 | 124900 | 125000 | 125100 | 124900 | 68 |
| 582 | 20250115 | 092400 | 1967741800 | 125000 | 125200 | 125200 | 124800 | 1412 |
| 583 | 20250115 | 092300 | 1791150600 | 125100 | 125200 | 125300 | 125100 | 127 |
| 584 | 20250115 | 092200 | 1775252600 | 125200 | 125200 | 125300 | 125100 | 184 |
| 585 | 20250115 | 092100 | 1752214900 | 125200 | 125200 | 125300 | 125100 | 131 |
| 586 | 20250115 | 092000 | 1735813100 | 125200 | 125300 | 125400 | 125200 | 1060 |
| 587 | 20250115 | 091900 | 1603064000 | 125300 | 125500 | 125500 | 125300 | 563 |
| 588 | 20250115 | 091800 | 1532455900 | 125600 | 125600 | 125600 | 125500 | 59 |
| 589 | 20250115 | 091700 | 1525046600 | 125600 | 125500 | 125700 | 125500 | 232 |
| 590 | 20250115 | 091600 | 1495907300 | 125500 | 125500 | 125600 | 125400 | 279 |
| 591 | 20250115 | 091500 | 1460890700 | 125500 | 125600 | 125700 | 125400 | 358 |
| 592 | 20250115 | 091400 | 1415951700 | 125600 | 125600 | 125700 | 125600 | 16 |
| 593 | 20250115 | 091300 | 1413942000 | 125600 | 125500 | 125600 | 125500 | 463 |
| 594 | 20250115 | 091200 | 1355814300 | 125500 | 125500 | 125500 | 125300 | 294 |
| 595 | 20250115 | 091100 | 1318957300 | 125500 | 125600 | 125600 | 125400 | 1188 |
| 596 | 20250115 | 091000 | 1169814200 | 125600 | 125700 | 125700 | 125500 | 258 |
| 597 | 20250115 | 090900 | 1137406200 | 125600 | 125700 | 125700 | 125600 | 79 |
| 598 | 20250115 | 090800 | 1127480400 | 125700 | 125600 | 125800 | 125400 | 465 |
| 599 | 20250115 | 090700 | 1069029000 | 125500 | 125400 | 125700 | 125300 | 590 |
| 600 | 20250115 | 090600 | 994962700 | 125400 | 125300 | 125600 | 125200 | 282 |
| 601 | 20250115 | 090500 | 959596600 | 125300 | 125700 | 125700 | 125200 | 262 |
| 602 | 20250115 | 090400 | 926722200 | 125600 | 125600 | 125700 | 125400 | 1127 |
| 603 | 20250115 | 090300 | 785151200 | 125600 | 125600 | 125800 | 125500 | 1188 |
| 604 | 20250115 | 090200 | 635898700 | 125500 | 125400 | 125600 | 125400 | 126 |
| 605 | 20250115 | 090100 | 620084300 | 125600 | 125300 | 126000 | 125300 | 2466 |
| 606 | 20250115 | 090000 | 310051100 | 125300 | 124800 | 125900 | 124800 | 2477 |