35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 190500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 3642 |
| 3 | 20250103 | 190400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 4 | 20250103 | 190300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 5 | 20250103 | 190200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 6 | 20250103 | 190100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 7 | 20250103 | 190000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 8 | 20250103 | 185900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 9 | 20250103 | 185800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 10 | 20250103 | 185700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 11 | 20250103 | 185600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 12 | 20250103 | 185500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 13 | 20250103 | 185400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 14 | 20250103 | 185300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 15 | 20250103 | 185200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 16 | 20250103 | 185100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 17 | 20250103 | 185000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 18 | 20250103 | 184900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 19 | 20250103 | 184800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 20 | 20250103 | 184700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 21 | 20250103 | 184600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 22 | 20250103 | 184500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 23 | 20250103 | 184400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 24 | 20250103 | 184300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 25 | 20250103 | 184200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 26 | 20250103 | 184100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 27 | 20250103 | 184000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 28 | 20250103 | 183900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 29 | 20250103 | 183800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 30 | 20250103 | 183700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 31 | 20250103 | 183600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 32 | 20250103 | 183500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 3642 |
| 33 | 20250103 | 183400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 34 | 20250103 | 183300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 35 | 20250103 | 183200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 36 | 20250103 | 183100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 37 | 20250103 | 183000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 38 | 20250103 | 182900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 39 | 20250103 | 182800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 40 | 20250103 | 182700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 41 | 20250103 | 182600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 42 | 20250103 | 182500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 43 | 20250103 | 182400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 44 | 20250103 | 182300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 45 | 20250103 | 182200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 46 | 20250103 | 182100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 47 | 20250103 | 182000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 48 | 20250103 | 181900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 49 | 20250103 | 181800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 50 | 20250103 | 181700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 51 | 20250103 | 181600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 52 | 20250103 | 181500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 53 | 20250103 | 181400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 54 | 20250103 | 181300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 55 | 20250103 | 181200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 56 | 20250103 | 181100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 57 | 20250103 | 181000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 58 | 20250103 | 180900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 59 | 20250103 | 180800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 60 | 20250103 | 180700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 61 | 20250103 | 180600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 62 | 20250103 | 180500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 3642 |
| 63 | 20250103 | 180400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 64 | 20250103 | 180300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 65 | 20250103 | 180200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 66 | 20250103 | 180100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 67 | 20250103 | 180000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 68 | 20250103 | 175900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 69 | 20250103 | 175800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 70 | 20250103 | 175700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 71 | 20250103 | 175600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 72 | 20250103 | 175500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 73 | 20250103 | 175400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 74 | 20250103 | 175300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 75 | 20250103 | 175200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 76 | 20250103 | 175100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 77 | 20250103 | 175000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 78 | 20250103 | 174900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 79 | 20250103 | 174800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 80 | 20250103 | 174700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 81 | 20250103 | 174600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 82 | 20250103 | 174500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 83 | 20250103 | 174400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 84 | 20250103 | 174300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 85 | 20250103 | 174200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 86 | 20250103 | 174100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 87 | 20250103 | 174000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 88 | 20250103 | 173900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 89 | 20250103 | 173800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 90 | 20250103 | 173700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 91 | 20250103 | 173600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 92 | 20250103 | 173500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 3642 |
| 93 | 20250103 | 173400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 94 | 20250103 | 173300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 95 | 20250103 | 173200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 96 | 20250103 | 173100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 97 | 20250103 | 173000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 98 | 20250103 | 172900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 99 | 20250103 | 172800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 100 | 20250103 | 172700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 101 | 20250103 | 172600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 102 | 20250103 | 172500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 103 | 20250103 | 172400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 104 | 20250103 | 172300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 105 | 20250103 | 172200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 106 | 20250103 | 172100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 107 | 20250103 | 172000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 108 | 20250103 | 171900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 109 | 20250103 | 171800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 110 | 20250103 | 171700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 111 | 20250103 | 171600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 112 | 20250103 | 171500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 113 | 20250103 | 171400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 114 | 20250103 | 171300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 115 | 20250103 | 171200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 116 | 20250103 | 171100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 117 | 20250103 | 171000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 118 | 20250103 | 170900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 119 | 20250103 | 170800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 120 | 20250103 | 170700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 121 | 20250103 | 170600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 122 | 20250103 | 170500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 3642 |
| 123 | 20250103 | 170400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 124 | 20250103 | 170300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 125 | 20250103 | 170200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 126 | 20250103 | 170100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 127 | 20250103 | 170000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 128 | 20250103 | 165900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 129 | 20250103 | 165800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 130 | 20250103 | 165700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 131 | 20250103 | 165600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 132 | 20250103 | 165500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 133 | 20250103 | 165400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 134 | 20250103 | 165300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 135 | 20250103 | 165200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 136 | 20250103 | 165100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 137 | 20250103 | 165000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 138 | 20250103 | 164900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 139 | 20250103 | 164800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 140 | 20250103 | 164700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 141 | 20250103 | 164600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 142 | 20250103 | 164500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 143 | 20250103 | 164400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 144 | 20250103 | 164300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 145 | 20250103 | 164200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 146 | 20250103 | 164100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 147 | 20250103 | 164000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 148 | 20250103 | 163900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 149 | 20250103 | 163800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 150 | 20250103 | 163700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 151 | 20250103 | 163600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 152 | 20250103 | 163500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 3642 |
| 153 | 20250103 | 163400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 154 | 20250103 | 163300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 155 | 20250103 | 163200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 156 | 20250103 | 163100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 157 | 20250103 | 163000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 158 | 20250103 | 162900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 159 | 20250103 | 162800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 160 | 20250103 | 162700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 161 | 20250103 | 162600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 162 | 20250103 | 162500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 163 | 20250103 | 162400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 164 | 20250103 | 162300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 165 | 20250103 | 162200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 166 | 20250103 | 162100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 167 | 20250103 | 162000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 168 | 20250103 | 161900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 169 | 20250103 | 161800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 170 | 20250103 | 161700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 171 | 20250103 | 161600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 172 | 20250103 | 161500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 173 | 20250103 | 161400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 174 | 20250103 | 161300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 175 | 20250103 | 161200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 176 | 20250103 | 161100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 177 | 20250103 | 161000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 178 | 20250103 | 160900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 179 | 20250103 | 160800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 180 | 20250103 | 160700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 181 | 20250103 | 160600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 182 | 20250103 | 160500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 3642 |
| 183 | 20250103 | 160400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 184 | 20250103 | 160300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 185 | 20250103 | 160200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 186 | 20250103 | 160100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 187 | 20250103 | 160000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 188 | 20250103 | 155900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 189 | 20250103 | 155800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 190 | 20250103 | 155700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 191 | 20250103 | 155600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 192 | 20250103 | 155500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 193 | 20250103 | 155400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 194 | 20250103 | 155300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 195 | 20250103 | 155200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 196 | 20250103 | 155100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 197 | 20250103 | 155000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 198 | 20250103 | 154900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 199 | 20250103 | 154800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 200 | 20250103 | 154700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 201 | 20250103 | 154600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 202 | 20250103 | 154500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 203 | 20250103 | 154400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 204 | 20250103 | 154300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 205 | 20250103 | 154200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 206 | 20250103 | 154100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 207 | 20250103 | 154000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 208 | 20250103 | 153900 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 209 | 20250103 | 153800 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 210 | 20250103 | 153700 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 211 | 20250103 | 153600 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 212 | 20250103 | 153500 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 3642 |
| 213 | 20250103 | 153400 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 214 | 20250103 | 153300 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 215 | 20250103 | 153200 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 216 | 20250103 | 153100 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 217 | 20250103 | 153000 | 17430124700 | 128000 | 128000 | 128000 | 128000 | 3642 |
| 218 | 20250103 | 152900 | 16963948700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 219 | 20250103 | 152800 | 16963948700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 220 | 20250103 | 152700 | 16963948700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 221 | 20250103 | 152600 | 16963948700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 222 | 20250103 | 152500 | 16963948700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 223 | 20250103 | 152400 | 16963948700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 224 | 20250103 | 152300 | 16963948700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 225 | 20250103 | 152200 | 16963948700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 226 | 20250103 | 152100 | 16963948700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 227 | 20250103 | 152000 | 16963948700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 228 | 20250103 | 151900 | 16963948700 | 128000 | 127800 | 128100 | 127700 | 641 |
| 229 | 20250103 | 151800 | 16881907000 | 127800 | 127700 | 128000 | 127700 | 298 |
| 230 | 20250103 | 151700 | 16843819400 | 127700 | 127900 | 127900 | 127600 | 294 |
| 231 | 20250103 | 151600 | 16806256100 | 127800 | 127600 | 128000 | 127600 | 313 |
| 232 | 20250103 | 151500 | 16766269400 | 127600 | 128100 | 128100 | 127500 | 1358 |
| 233 | 20250103 | 151400 | 16592797300 | 128000 | 128100 | 128200 | 128000 | 252 |
| 234 | 20250103 | 151300 | 16560509500 | 128100 | 128100 | 128200 | 128000 | 291 |
| 235 | 20250103 | 151200 | 16523224800 | 128200 | 128200 | 128200 | 128000 | 360 |
| 236 | 20250103 | 151100 | 16477108800 | 128000 | 128100 | 128100 | 128000 | 294 |
| 237 | 20250103 | 151000 | 16439453700 | 128100 | 128000 | 128200 | 127900 | 295 |
| 238 | 20250103 | 150900 | 16401659200 | 128200 | 128200 | 128200 | 127900 | 367 |
| 239 | 20250103 | 150800 | 16354635900 | 128100 | 128100 | 128200 | 127900 | 159 |
| 240 | 20250103 | 150700 | 16334275200 | 128000 | 128100 | 128300 | 128000 | 320 |
| 241 | 20250103 | 150600 | 16293266700 | 128100 | 128200 | 128300 | 128000 | 218 |
| 242 | 20250103 | 150500 | 16265330900 | 128100 | 128100 | 128200 | 128000 | 132 |
| 243 | 20250103 | 150400 | 16248418300 | 128100 | 128100 | 128200 | 128000 | 217 |
| 244 | 20250103 | 150300 | 16220606300 | 128100 | 128100 | 128200 | 128000 | 304 |
| 245 | 20250103 | 150200 | 16181668700 | 128000 | 128100 | 128200 | 128000 | 308 |
| 246 | 20250103 | 150100 | 16142207300 | 128100 | 128100 | 128200 | 128000 | 230 |
| 247 | 20250103 | 150000 | 16112742300 | 128000 | 128100 | 128100 | 127900 | 127 |
| 248 | 20250103 | 145900 | 16096479000 | 128100 | 128100 | 128200 | 128000 | 320 |
| 249 | 20250103 | 145800 | 16055485100 | 128100 | 128100 | 128200 | 127900 | 183 |
| 250 | 20250103 | 145700 | 16032044600 | 128100 | 128100 | 128200 | 128000 | 198 |
| 251 | 20250103 | 145600 | 16006683400 | 128100 | 128100 | 128200 | 128000 | 152 |
| 252 | 20250103 | 145500 | 15987203900 | 128100 | 128000 | 128100 | 128000 | 222 |
| 253 | 20250103 | 145400 | 15958773400 | 128100 | 128200 | 128200 | 127900 | 296 |
| 254 | 20250103 | 145300 | 15920865800 | 128100 | 127900 | 128200 | 127900 | 191 |
| 255 | 20250103 | 145200 | 15896386100 | 128200 | 128200 | 128200 | 127900 | 235 |
| 256 | 20250103 | 145100 | 15866288200 | 128200 | 128100 | 128200 | 128000 | 103 |
| 257 | 20250103 | 145000 | 15853093900 | 128100 | 128000 | 128200 | 127900 | 153 |
| 258 | 20250103 | 144900 | 15833500400 | 128000 | 128000 | 128200 | 127900 | 236 |
| 259 | 20250103 | 144800 | 15803288300 | 128000 | 128000 | 128200 | 127800 | 181 |
| 260 | 20250103 | 144700 | 15780105500 | 127900 | 127800 | 128100 | 127800 | 270 |
| 261 | 20250103 | 144600 | 15745542700 | 127800 | 127900 | 128000 | 127800 | 98 |
| 262 | 20250103 | 144500 | 15733007400 | 127900 | 127900 | 128000 | 127800 | 188 |
| 263 | 20250103 | 144400 | 15708958500 | 127800 | 128100 | 128100 | 127800 | 550 |
| 264 | 20250103 | 144300 | 15638616100 | 128000 | 128100 | 128200 | 128000 | 349 |
| 265 | 20250103 | 144200 | 15593928500 | 128100 | 128100 | 128200 | 128000 | 179 |
| 266 | 20250103 | 144100 | 15570999800 | 128100 | 128100 | 128100 | 128000 | 84 |
| 267 | 20250103 | 144000 | 15560243100 | 128100 | 128200 | 128200 | 128000 | 704 |
| 268 | 20250103 | 143900 | 15470034700 | 128200 | 128200 | 128200 | 128000 | 146 |
| 269 | 20250103 | 143800 | 15451328400 | 128200 | 128300 | 128300 | 128100 | 709 |
| 270 | 20250103 | 143700 | 15360402400 | 128200 | 128300 | 128300 | 128200 | 184 |
| 271 | 20250103 | 143600 | 15336805500 | 128200 | 128300 | 128300 | 128200 | 176 |
| 272 | 20250103 | 143500 | 15314235700 | 128200 | 128100 | 128300 | 128000 | 390 |
| 273 | 20250103 | 143400 | 15264230300 | 128100 | 128200 | 128300 | 128000 | 182 |
| 274 | 20250103 | 143300 | 15240900700 | 128100 | 128100 | 128300 | 127900 | 1355 |
| 275 | 20250103 | 143200 | 15067184700 | 128000 | 128000 | 128100 | 127900 | 729 |
| 276 | 20250103 | 143100 | 14973842900 | 128100 | 128100 | 128100 | 128000 | 317 |
| 277 | 20250103 | 143000 | 14933262300 | 128000 | 128200 | 128200 | 127900 | 434 |
| 278 | 20250103 | 142900 | 14877708900 | 128100 | 128000 | 128200 | 127900 | 492 |
| 279 | 20250103 | 142800 | 14814704900 | 127900 | 128000 | 128000 | 127900 | 115 |
| 280 | 20250103 | 142700 | 14799991000 | 127900 | 128000 | 128100 | 127900 | 437 |
| 281 | 20250103 | 142600 | 14744025500 | 127900 | 128000 | 128100 | 127900 | 602 |
| 282 | 20250103 | 142500 | 14666929700 | 128100 | 128000 | 128100 | 128000 | 138 |
| 283 | 20250103 | 142400 | 14649257400 | 128000 | 128200 | 128200 | 128000 | 604 |
| 284 | 20250103 | 142300 | 14571889600 | 128200 | 128100 | 128200 | 128000 | 482 |
| 285 | 20250103 | 142200 | 14510137100 | 128200 | 128200 | 128200 | 128100 | 256 |
| 286 | 20250103 | 142100 | 14477333800 | 128100 | 128100 | 128200 | 128000 | 180 |
| 287 | 20250103 | 142000 | 14454275400 | 128100 | 128000 | 128200 | 128000 | 188 |
| 288 | 20250103 | 141900 | 14430197500 | 128000 | 128200 | 128200 | 128000 | 186 |
| 289 | 20250103 | 141800 | 14406375100 | 128200 | 128100 | 128300 | 128000 | 435 |
| 290 | 20250103 | 141700 | 14350615100 | 128100 | 127900 | 128100 | 127800 | 780 |
| 291 | 20250103 | 141600 | 14250783300 | 127900 | 127800 | 127900 | 127800 | 132 |
| 292 | 20250103 | 141500 | 14233902800 | 127900 | 127900 | 127900 | 127700 | 176 |
| 293 | 20250103 | 141400 | 14211399900 | 127800 | 127700 | 127900 | 127700 | 126 |
| 294 | 20250103 | 141300 | 14195289200 | 127700 | 127700 | 127900 | 127700 | 429 |
| 295 | 20250103 | 141200 | 14140477000 | 127700 | 127700 | 127800 | 127600 | 174 |
| 296 | 20250103 | 141100 | 14118251500 | 127700 | 127500 | 127800 | 127500 | 396 |
| 297 | 20250103 | 141000 | 14067690700 | 127500 | 127500 | 127600 | 127500 | 106 |
| 298 | 20250103 | 140900 | 14054169900 | 127600 | 127600 | 127700 | 127500 | 173 |
| 299 | 20250103 | 140800 | 14032095900 | 127600 | 127700 | 127700 | 127500 | 336 |
| 300 | 20250103 | 140700 | 13989218600 | 127600 | 127800 | 127800 | 127600 | 242 |
| 301 | 20250103 | 140600 | 13958312100 | 127800 | 127900 | 127900 | 127700 | 267 |
| 302 | 20250103 | 140500 | 13924179900 | 127900 | 127900 | 128000 | 127800 | 245 |
| 303 | 20250103 | 140400 | 13892847100 | 128000 | 127900 | 128000 | 127800 | 247 |
| 304 | 20250103 | 140300 | 13861252500 | 127900 | 127800 | 127900 | 127700 | 443 |
| 305 | 20250103 | 140200 | 13804619500 | 127900 | 127900 | 127900 | 127800 | 177 |
| 306 | 20250103 | 140100 | 13781987700 | 127900 | 127700 | 127900 | 127700 | 169 |
| 307 | 20250103 | 140000 | 13760389600 | 127700 | 127700 | 127800 | 127600 | 114 |
| 308 | 20250103 | 135900 | 13745825700 | 127800 | 127700 | 127800 | 127600 | 282 |
| 309 | 20250103 | 135800 | 13709810100 | 127800 | 127700 | 127800 | 127600 | 302 |
| 310 | 20250103 | 135700 | 13671251900 | 127600 | 127700 | 127700 | 127600 | 82 |
| 311 | 20250103 | 135600 | 13660783500 | 127700 | 127700 | 127700 | 127600 | 164 |
| 312 | 20250103 | 135500 | 13639849400 | 127700 | 127500 | 127700 | 127500 | 169 |
| 313 | 20250103 | 135400 | 13618288000 | 127500 | 127700 | 127800 | 127500 | 107 |
| 314 | 20250103 | 135300 | 13604626900 | 127700 | 127800 | 127800 | 127600 | 151 |
| 315 | 20250103 | 135200 | 13585339500 | 127800 | 127500 | 127800 | 127500 | 443 |
| 316 | 20250103 | 135100 | 13528809400 | 127400 | 127500 | 127500 | 127400 | 97 |
| 317 | 20250103 | 135000 | 13516447100 | 127500 | 127500 | 127500 | 127400 | 279 |
| 318 | 20250103 | 134900 | 13480895000 | 127500 | 127400 | 127500 | 127400 | 131 |
| 319 | 20250103 | 134800 | 13464198400 | 127500 | 127500 | 127500 | 127400 | 133 |
| 320 | 20250103 | 134700 | 13447243700 | 127500 | 127500 | 127500 | 127400 | 134 |
| 321 | 20250103 | 134600 | 13430165000 | 127400 | 127400 | 127500 | 127400 | 435 |
| 322 | 20250103 | 134500 | 13374738500 | 127400 | 127500 | 127500 | 127400 | 253 |
| 323 | 20250103 | 134400 | 13342499200 | 127400 | 127600 | 127600 | 127400 | 530 |
| 324 | 20250103 | 134300 | 13274946300 | 127500 | 127600 | 127600 | 127500 | 368 |
| 325 | 20250103 | 134200 | 13228014200 | 127600 | 127700 | 127800 | 127500 | 318 |
| 326 | 20250103 | 134100 | 13187433600 | 127700 | 127500 | 127800 | 127500 | 583 |
| 327 | 20250103 | 134000 | 13113020300 | 127500 | 127800 | 127800 | 127500 | 173 |
| 328 | 20250103 | 133900 | 13090931400 | 127700 | 127700 | 127700 | 127500 | 252 |
| 329 | 20250103 | 133800 | 13058765500 | 127600 | 127700 | 127800 | 127500 | 218 |
| 330 | 20250103 | 133700 | 13030931200 | 127700 | 127900 | 127900 | 127600 | 1589 |
| 331 | 20250103 | 133600 | 12827943200 | 128000 | 128100 | 128100 | 127900 | 1239 |
| 332 | 20250103 | 133500 | 12669346400 | 128100 | 128200 | 128300 | 128100 | 392 |
| 333 | 20250103 | 133400 | 12619089100 | 128200 | 128100 | 128200 | 128100 | 100 |
| 334 | 20250103 | 133300 | 12606272700 | 128200 | 128000 | 128200 | 128000 | 189 |
| 335 | 20250103 | 133200 | 12582059700 | 127900 | 128000 | 128100 | 127900 | 198 |
| 336 | 20250103 | 133100 | 12556717800 | 128000 | 128000 | 128100 | 128000 | 353 |
| 337 | 20250103 | 133000 | 12511507800 | 128100 | 128100 | 128100 | 128000 | 214 |
| 338 | 20250103 | 132900 | 12484097900 | 128000 | 128000 | 128100 | 128000 | 194 |
| 339 | 20250103 | 132800 | 12459252200 | 128100 | 128100 | 128200 | 128000 | 127 |
| 340 | 20250103 | 132700 | 12442985800 | 128100 | 128000 | 128200 | 127900 | 618 |
| 341 | 20250103 | 132600 | 12363865100 | 128100 | 128100 | 128200 | 128100 | 80 |
| 342 | 20250103 | 132500 | 12353614100 | 128100 | 128100 | 128200 | 128100 | 86 |
| 343 | 20250103 | 132400 | 12342593000 | 128100 | 128100 | 128200 | 128000 | 174 |
| 344 | 20250103 | 132300 | 12320297500 | 128100 | 128100 | 128200 | 128000 | 190 |
| 345 | 20250103 | 132200 | 12295959300 | 128000 | 128100 | 128200 | 128000 | 214 |
| 346 | 20250103 | 132100 | 12268544400 | 128000 | 128100 | 128200 | 128000 | 121 |
| 347 | 20250103 | 132000 | 12253042600 | 128100 | 128200 | 128200 | 128100 | 269 |
| 348 | 20250103 | 131900 | 12218580600 | 128100 | 128200 | 128200 | 128100 | 281 |
| 349 | 20250103 | 131800 | 12182577200 | 128100 | 128000 | 128100 | 127800 | 762 |
| 350 | 20250103 | 131700 | 12085013300 | 127900 | 127900 | 128100 | 127900 | 131 |
| 351 | 20250103 | 131600 | 12068248000 | 128000 | 128000 | 128000 | 127800 | 66 |
| 352 | 20250103 | 131500 | 12059802900 | 128000 | 128000 | 128000 | 127900 | 250 |
| 353 | 20250103 | 131400 | 12027824500 | 128000 | 127900 | 128000 | 127900 | 208 |
| 354 | 20250103 | 131300 | 12001207100 | 128000 | 127900 | 128000 | 127900 | 191 |
| 355 | 20250103 | 131200 | 11976772900 | 127800 | 128000 | 128100 | 127800 | 157 |
| 356 | 20250103 | 131100 | 11956678400 | 128000 | 128000 | 128100 | 127900 | 390 |
| 357 | 20250103 | 131000 | 11906757400 | 128000 | 127900 | 128000 | 127700 | 315 |
| 358 | 20250103 | 130900 | 11866471600 | 127800 | 127800 | 127900 | 127700 | 207 |
| 359 | 20250103 | 130800 | 11840025400 | 127800 | 127900 | 127900 | 127700 | 203 |
| 360 | 20250103 | 130700 | 11814080100 | 127900 | 127900 | 127900 | 127800 | 184 |
| 361 | 20250103 | 130600 | 11790555200 | 127800 | 127900 | 127900 | 127800 | 96 |
| 362 | 20250103 | 130500 | 11778280700 | 127800 | 128000 | 128100 | 127800 | 1857 |
| 363 | 20250103 | 130400 | 11540771800 | 128000 | 128000 | 128100 | 128000 | 210 |
| 364 | 20250103 | 130300 | 11513889300 | 128000 | 128100 | 128100 | 127900 | 146 |
| 365 | 20250103 | 130200 | 11495195900 | 128000 | 128000 | 128100 | 127900 | 177 |
| 366 | 20250103 | 130100 | 11472534600 | 128100 | 128000 | 128100 | 128000 | 79 |
| 367 | 20250103 | 130000 | 11462420600 | 128000 | 127900 | 128000 | 127900 | 73 |
| 368 | 20250103 | 125900 | 11453078600 | 128000 | 128100 | 128100 | 128000 | 187 |
| 369 | 20250103 | 125800 | 11429135400 | 128100 | 128100 | 128100 | 128000 | 119 |
| 370 | 20250103 | 125700 | 11413895800 | 128000 | 128100 | 128100 | 128000 | 37 |
| 371 | 20250103 | 125600 | 11409157400 | 128000 | 128100 | 128100 | 128000 | 131 |
| 372 | 20250103 | 125500 | 11392380500 | 128100 | 128100 | 128100 | 128000 | 232 |
| 373 | 20250103 | 125400 | 11362678100 | 128100 | 128100 | 128100 | 128000 | 55 |
| 374 | 20250103 | 125300 | 11355635600 | 128000 | 128100 | 128100 | 128000 | 84 |
| 375 | 20250103 | 125200 | 11344877200 | 128100 | 128000 | 128100 | 127900 | 199 |
| 376 | 20250103 | 125100 | 11319400200 | 128000 | 128100 | 128100 | 127900 | 63 |
| 377 | 20250103 | 125000 | 11311332700 | 128000 | 128200 | 128200 | 127900 | 200 |
| 378 | 20250103 | 124900 | 11285726300 | 128200 | 128000 | 128200 | 128000 | 86 |
| 379 | 20250103 | 124800 | 11274706400 | 128000 | 128100 | 128100 | 128000 | 89 |
| 380 | 20250103 | 124700 | 11263307300 | 128000 | 128100 | 128200 | 128000 | 211 |
| 381 | 20250103 | 124600 | 11236267700 | 128100 | 128100 | 128100 | 128000 | 212 |
| 382 | 20250103 | 124500 | 11209123700 | 128100 | 128100 | 128100 | 128000 | 86 |
| 383 | 20250103 | 124400 | 11198109100 | 128100 | 128100 | 128100 | 128000 | 52 |
| 384 | 20250103 | 124300 | 11191450100 | 128000 | 128100 | 128100 | 128000 | 111 |
| 385 | 20250103 | 124200 | 11177234100 | 128100 | 128100 | 128100 | 128000 | 72 |
| 386 | 20250103 | 124100 | 11168011200 | 128100 | 128200 | 128200 | 128000 | 198 |
| 387 | 20250103 | 124000 | 11142659800 | 128200 | 128100 | 128200 | 128100 | 73 |
| 388 | 20250103 | 123900 | 11133301900 | 128000 | 128100 | 128200 | 127900 | 52 |
| 389 | 20250103 | 123800 | 11126642100 | 128100 | 128000 | 128200 | 128000 | 118 |
| 390 | 20250103 | 123700 | 11111534400 | 128000 | 128000 | 128200 | 128000 | 267 |
| 391 | 20250103 | 123600 | 11077346500 | 128100 | 128100 | 128100 | 128000 | 20 |
| 392 | 20250103 | 123500 | 11074785100 | 128100 | 128100 | 128100 | 128000 | 104 |
| 393 | 20250103 | 123400 | 11061465900 | 128100 | 128000 | 128100 | 128000 | 61 |
| 394 | 20250103 | 123300 | 11053654000 | 128000 | 128100 | 128100 | 128000 | 48 |
| 395 | 20250103 | 123200 | 11047505500 | 128000 | 128100 | 128100 | 128000 | 270 |
| 396 | 20250103 | 123100 | 11012934400 | 128000 | 128100 | 128100 | 128000 | 60 |
| 397 | 20250103 | 123000 | 11005249500 | 128200 | 128200 | 128200 | 128100 | 128 |
| 398 | 20250103 | 122900 | 10988841700 | 128200 | 128100 | 128200 | 128000 | 148 |
| 399 | 20250103 | 122800 | 10969884900 | 128100 | 128100 | 128100 | 128000 | 42 |
| 400 | 20250103 | 122700 | 10964505300 | 128100 | 128100 | 128200 | 128000 | 162 |
| 401 | 20250103 | 122600 | 10943745600 | 128100 | 128200 | 128200 | 128000 | 68 |
| 402 | 20250103 | 122500 | 10935034000 | 128200 | 128200 | 128200 | 128100 | 58 |
| 403 | 20250103 | 122400 | 10927599800 | 128200 | 128200 | 128200 | 128100 | 127 |
| 404 | 20250103 | 122300 | 10911318900 | 128100 | 128300 | 128300 | 128000 | 204 |
| 405 | 20250103 | 122200 | 10885183900 | 128200 | 128200 | 128300 | 128100 | 187 |
| 406 | 20250103 | 122100 | 10861209900 | 128100 | 128000 | 128200 | 128000 | 145 |
| 407 | 20250103 | 122000 | 10842626400 | 128100 | 128100 | 128200 | 128000 | 68 |
| 408 | 20250103 | 121900 | 10833914500 | 128000 | 128100 | 128200 | 128000 | 72 |
| 409 | 20250103 | 121800 | 10824692200 | 128100 | 128200 | 128300 | 128100 | 190 |
| 410 | 20250103 | 121700 | 10800342800 | 128200 | 128200 | 128200 | 128100 | 50 |
| 411 | 20250103 | 121600 | 10793934400 | 128100 | 128000 | 128300 | 128000 | 69 |
| 412 | 20250103 | 121500 | 10785094500 | 128100 | 128000 | 128100 | 128000 | 142 |
| 413 | 20250103 | 121400 | 10766905000 | 128000 | 128100 | 128200 | 128000 | 87 |
| 414 | 20250103 | 121300 | 10755762700 | 128000 | 128300 | 128300 | 128000 | 96 |
| 415 | 20250103 | 121200 | 10743458000 | 128200 | 128200 | 128200 | 128100 | 176 |
| 416 | 20250103 | 121100 | 10720895700 | 128100 | 128100 | 128200 | 128000 | 65 |
| 417 | 20250103 | 121000 | 10712568100 | 128000 | 128300 | 128300 | 128000 | 132 |
| 418 | 20250103 | 120900 | 10695646300 | 128300 | 128300 | 128300 | 128200 | 207 |
| 419 | 20250103 | 120800 | 10669102500 | 128300 | 128300 | 128300 | 128200 | 182 |
| 420 | 20250103 | 120700 | 10645764600 | 128300 | 128300 | 128300 | 128200 | 68 |
| 421 | 20250103 | 120600 | 10637041200 | 128300 | 128300 | 128300 | 128200 | 153 |
| 422 | 20250103 | 120500 | 10617411900 | 128200 | 128200 | 128300 | 128200 | 192 |
| 423 | 20250103 | 120400 | 10592794600 | 128300 | 128200 | 128300 | 128100 | 394 |
| 424 | 20250103 | 120300 | 10542279100 | 128200 | 128200 | 128200 | 128100 | 706 |
| 425 | 20250103 | 120200 | 10451770700 | 128200 | 128200 | 128200 | 128100 | 70 |
| 426 | 20250103 | 120100 | 10442799900 | 128200 | 128100 | 128200 | 128000 | 92 |
| 427 | 20250103 | 120000 | 10431011400 | 128100 | 128100 | 128200 | 128100 | 665 |
| 428 | 20250103 | 115900 | 10345820400 | 128100 | 128100 | 128100 | 128000 | 89 |
| 429 | 20250103 | 115800 | 10334421700 | 128000 | 128000 | 128100 | 128000 | 87 |
| 430 | 20250103 | 115700 | 10323278900 | 128000 | 128100 | 128100 | 127900 | 53 |
| 431 | 20250103 | 115600 | 10316490800 | 128000 | 128100 | 128100 | 127900 | 184 |
| 432 | 20250103 | 115500 | 10292938200 | 128100 | 128100 | 128100 | 128000 | 95 |
| 433 | 20250103 | 115400 | 10280769700 | 128000 | 128100 | 128100 | 128000 | 39 |
| 434 | 20250103 | 115300 | 10275775200 | 128000 | 128100 | 128100 | 127900 | 158 |
| 435 | 20250103 | 115200 | 10255541800 | 128000 | 128100 | 128100 | 128000 | 70 |
| 436 | 20250103 | 115100 | 10246581400 | 128000 | 127900 | 128100 | 127900 | 164 |
| 437 | 20250103 | 115000 | 10225589000 | 127900 | 127900 | 128100 | 127900 | 181 |
| 438 | 20250103 | 114900 | 10202420600 | 128000 | 128000 | 128000 | 127900 | 31 |
| 439 | 20250103 | 114800 | 10198453100 | 128000 | 128100 | 128100 | 128000 | 160 |
| 440 | 20250103 | 114700 | 10177965400 | 128100 | 128000 | 128100 | 127900 | 170 |
| 441 | 20250103 | 114600 | 10156197800 | 128000 | 128100 | 128100 | 127900 | 189 |
| 442 | 20250103 | 114500 | 10132003000 | 128000 | 128100 | 128100 | 128000 | 90 |
| 443 | 20250103 | 114400 | 10120475600 | 128000 | 128000 | 128100 | 127900 | 104 |
| 444 | 20250103 | 114300 | 10107158900 | 128000 | 128000 | 128100 | 127900 | 206 |
| 445 | 20250103 | 114200 | 10080790000 | 127900 | 128100 | 128100 | 127900 | 120 |
| 446 | 20250103 | 114100 | 10065430000 | 128100 | 128100 | 128100 | 128000 | 188 |
| 447 | 20250103 | 114000 | 10041351100 | 128100 | 128100 | 128100 | 128000 | 57 |
| 448 | 20250103 | 113900 | 10034050700 | 128000 | 128000 | 128100 | 127900 | 46 |
| 449 | 20250103 | 113800 | 10028161800 | 128000 | 128100 | 128100 | 128000 | 109 |
| 450 | 20250103 | 113700 | 10014201800 | 128100 | 128200 | 128200 | 128000 | 209 |
| 451 | 20250103 | 113600 | 9987420500 | 128100 | 128100 | 128100 | 128000 | 71 |
| 452 | 20250103 | 113500 | 9978326600 | 128000 | 128100 | 128100 | 127900 | 137 |
| 453 | 20250103 | 113400 | 9960779600 | 128100 | 128000 | 128100 | 128000 | 41 |
| 454 | 20250103 | 113300 | 9955531500 | 127900 | 128000 | 128000 | 127800 | 163 |
| 455 | 20250103 | 113200 | 9934682500 | 127900 | 128000 | 128100 | 127900 | 222 |
| 456 | 20250103 | 113100 | 9906264500 | 128000 | 127900 | 128000 | 127900 | 29 |
| 457 | 20250103 | 113000 | 9902555000 | 128000 | 127800 | 128000 | 127800 | 120 |
| 458 | 20250103 | 112900 | 9887201700 | 127900 | 128000 | 128000 | 127800 | 93 |
| 459 | 20250103 | 112800 | 9875309100 | 128000 | 127900 | 128000 | 127900 | 167 |
| 460 | 20250103 | 112700 | 9853946900 | 128000 | 128000 | 128100 | 128000 | 92 |
| 461 | 20250103 | 112600 | 9842169800 | 127900 | 128100 | 128100 | 127900 | 137 |
| 462 | 20250103 | 112500 | 9824629700 | 128100 | 128000 | 128100 | 128000 | 105 |
| 463 | 20250103 | 112400 | 9811185100 | 128100 | 128200 | 128200 | 128100 | 95 |
| 464 | 20250103 | 112300 | 9799015500 | 128100 | 128200 | 128300 | 128100 | 111 |
| 465 | 20250103 | 112200 | 9784777300 | 128300 | 128300 | 128300 | 128100 | 151 |
| 466 | 20250103 | 112100 | 9765417700 | 128300 | 128300 | 128300 | 128200 | 144 |
| 467 | 20250103 | 112000 | 9746943100 | 128300 | 128300 | 128400 | 128200 | 110 |
| 468 | 20250103 | 111900 | 9732828200 | 128300 | 128300 | 128400 | 128200 | 291 |
| 469 | 20250103 | 111800 | 9695491700 | 128200 | 128300 | 128300 | 128200 | 114 |
| 470 | 20250103 | 111700 | 9680867200 | 128200 | 128300 | 128300 | 128200 | 107 |
| 471 | 20250103 | 111600 | 9667147100 | 128300 | 128300 | 128300 | 128200 | 105 |
| 472 | 20250103 | 111500 | 9653676600 | 128300 | 128000 | 128300 | 127900 | 246 |
| 473 | 20250103 | 111400 | 9622159400 | 128100 | 128100 | 128300 | 128100 | 131 |
| 474 | 20250103 | 111300 | 9605363400 | 128200 | 128200 | 128300 | 128100 | 92 |
| 475 | 20250103 | 111200 | 9593562200 | 128100 | 128000 | 128200 | 128000 | 242 |
| 476 | 20250103 | 111100 | 9562559200 | 127900 | 127900 | 128000 | 127800 | 59 |
| 477 | 20250103 | 111000 | 9555013100 | 128000 | 128100 | 128100 | 127800 | 144 |
| 478 | 20250103 | 110900 | 9536583400 | 128100 | 128100 | 128200 | 128000 | 95 |
| 479 | 20250103 | 110800 | 9524413800 | 128200 | 128200 | 128200 | 128100 | 91 |
| 480 | 20250103 | 110700 | 9512756300 | 128200 | 128200 | 128200 | 128100 | 86 |
| 481 | 20250103 | 110600 | 9501734600 | 128200 | 128000 | 128200 | 127700 | 88 |
| 482 | 20250103 | 110500 | 9490477300 | 127800 | 127700 | 128000 | 127600 | 244 |
| 483 | 20250103 | 110400 | 9459312100 | 127700 | 127700 | 127800 | 127700 | 186 |
| 484 | 20250103 | 110300 | 9435555300 | 127700 | 127800 | 127800 | 127600 | 333 |
| 485 | 20250103 | 110200 | 9393042300 | 127700 | 127900 | 127900 | 127700 | 852 |
| 486 | 20250103 | 110100 | 9284140800 | 128000 | 128100 | 128100 | 128000 | 327 |
| 487 | 20250103 | 110000 | 9242277700 | 128000 | 128300 | 128300 | 127900 | 398 |
| 488 | 20250103 | 105900 | 9191291200 | 128300 | 128300 | 128300 | 128100 | 94 |
| 489 | 20250103 | 105800 | 9179237600 | 128300 | 128100 | 128300 | 128100 | 127 |
| 490 | 20250103 | 105700 | 9162955700 | 128200 | 128300 | 128300 | 128100 | 320 |
| 491 | 20250103 | 105600 | 9121925600 | 128300 | 128400 | 128400 | 128200 | 251 |
| 492 | 20250103 | 105500 | 9089714200 | 128400 | 128300 | 128400 | 128200 | 65 |
| 493 | 20250103 | 105400 | 9081376200 | 128300 | 128400 | 128500 | 128100 | 402 |
| 494 | 20250103 | 105300 | 9029808500 | 128400 | 128500 | 128600 | 128300 | 130 |
| 495 | 20250103 | 105200 | 9013100700 | 128600 | 128600 | 128600 | 128500 | 193 |
| 496 | 20250103 | 105100 | 8988295900 | 128600 | 128500 | 128600 | 128400 | 336 |
| 497 | 20250103 | 105000 | 8945089200 | 128600 | 128600 | 128600 | 128300 | 961 |
| 498 | 20250103 | 104900 | 8821623600 | 128600 | 128500 | 128600 | 128500 | 178 |
| 499 | 20250103 | 104800 | 8798747000 | 128600 | 128500 | 128600 | 128300 | 1073 |
| 500 | 20250103 | 104700 | 8660890700 | 128400 | 128500 | 128500 | 128400 | 278 |
| 501 | 20250103 | 104600 | 8625185400 | 128500 | 128400 | 128500 | 128400 | 362 |
| 502 | 20250103 | 104500 | 8578684400 | 128500 | 128300 | 128500 | 128200 | 76 |
| 503 | 20250103 | 104400 | 8568933100 | 128200 | 128400 | 128400 | 128100 | 142 |
| 504 | 20250103 | 104300 | 8550728400 | 128400 | 128200 | 128400 | 128000 | 425 |
| 505 | 20250103 | 104200 | 8496296000 | 128200 | 128300 | 128300 | 128100 | 330 |
| 506 | 20250103 | 104100 | 8453988100 | 128300 | 128300 | 128300 | 128200 | 86 |
| 507 | 20250103 | 104000 | 8442958200 | 128300 | 128500 | 128600 | 128200 | 716 |
| 508 | 20250103 | 103900 | 8351022000 | 128500 | 128500 | 128500 | 128400 | 199 |
| 509 | 20250103 | 103800 | 8325455300 | 128500 | 128500 | 128500 | 128400 | 229 |
| 510 | 20250103 | 103700 | 8296046700 | 128500 | 128500 | 128500 | 128400 | 192 |
| 511 | 20250103 | 103600 | 8271375200 | 128500 | 128500 | 128600 | 128400 | 144 |
| 512 | 20250103 | 103500 | 8252877700 | 128500 | 128500 | 128600 | 128400 | 164 |
| 513 | 20250103 | 103400 | 8231802800 | 128500 | 128300 | 128600 | 128100 | 1266 |
| 514 | 20250103 | 103300 | 8069245800 | 128300 | 128300 | 128300 | 128100 | 307 |
| 515 | 20250103 | 103200 | 8029871200 | 128300 | 128200 | 128300 | 128100 | 100 |
| 516 | 20250103 | 103100 | 8017050100 | 128200 | 128100 | 128300 | 127900 | 294 |
| 517 | 20250103 | 103000 | 7979367100 | 128100 | 128100 | 128200 | 128000 | 226 |
| 518 | 20250103 | 102900 | 7950423000 | 128100 | 128000 | 128100 | 127900 | 418 |
| 519 | 20250103 | 102800 | 7896948800 | 128000 | 128100 | 128200 | 127900 | 399 |
| 520 | 20250103 | 102700 | 7845864300 | 128100 | 128200 | 128200 | 128000 | 245 |
| 521 | 20250103 | 102600 | 7814481800 | 128200 | 128100 | 128200 | 128000 | 118 |
| 522 | 20250103 | 102500 | 7799366300 | 128100 | 128200 | 128200 | 128000 | 188 |
| 523 | 20250103 | 102400 | 7775273700 | 128200 | 128200 | 128200 | 128000 | 223 |
| 524 | 20250103 | 102300 | 7746708000 | 128200 | 128100 | 128200 | 128100 | 89 |
| 525 | 20250103 | 102200 | 7735301400 | 128200 | 128300 | 128300 | 128100 | 116 |
| 526 | 20250103 | 102100 | 7720424600 | 128200 | 128100 | 128300 | 128000 | 1471 |
| 527 | 20250103 | 102000 | 7531800700 | 128100 | 128100 | 128200 | 128000 | 401 |
| 528 | 20250103 | 101900 | 7480434900 | 128000 | 128200 | 128200 | 128000 | 452 |
| 529 | 20250103 | 101800 | 7422555800 | 128200 | 128100 | 128200 | 128100 | 446 |
| 530 | 20250103 | 101700 | 7365383300 | 128200 | 128300 | 128300 | 128100 | 158 |
| 531 | 20250103 | 101600 | 7345132100 | 128100 | 127700 | 128400 | 127600 | 3661 |
| 532 | 20250103 | 101500 | 6876370200 | 127700 | 127800 | 127800 | 127600 | 94 |
| 533 | 20250103 | 101400 | 6864364400 | 127800 | 127500 | 127900 | 127500 | 2285 |
| 534 | 20250103 | 101300 | 6572676700 | 127500 | 127400 | 127500 | 127300 | 283 |
| 535 | 20250103 | 101200 | 6536611100 | 127500 | 127100 | 127500 | 127000 | 883 |
| 536 | 20250103 | 101100 | 6424237800 | 127100 | 126800 | 127100 | 126700 | 381 |
| 537 | 20250103 | 101000 | 6375900000 | 126800 | 127000 | 127000 | 126800 | 163 |
| 538 | 20250103 | 100900 | 6355225000 | 126800 | 126800 | 127100 | 126700 | 199 |
| 539 | 20250103 | 100800 | 6329995300 | 126800 | 126800 | 126900 | 126800 | 269 |
| 540 | 20250103 | 100700 | 6295882200 | 126900 | 127100 | 127100 | 126800 | 108 |
| 541 | 20250103 | 100600 | 6282171700 | 127100 | 127100 | 127200 | 126800 | 429 |
| 542 | 20250103 | 100500 | 6227680100 | 127100 | 127100 | 127100 | 127000 | 258 |
| 543 | 20250103 | 100400 | 6194905100 | 127100 | 127100 | 127100 | 127000 | 204 |
| 544 | 20250103 | 100300 | 6168988100 | 127100 | 127300 | 127300 | 127000 | 343 |
| 545 | 20250103 | 100200 | 6125375200 | 127300 | 127400 | 127400 | 127200 | 206 |
| 546 | 20250103 | 100100 | 6099157500 | 127400 | 127000 | 127500 | 126900 | 2076 |
| 547 | 20250103 | 100000 | 5835080700 | 127000 | 126700 | 127000 | 126600 | 244 |
| 548 | 20250103 | 095900 | 5804143300 | 126700 | 126900 | 126900 | 126700 | 126 |
| 549 | 20250103 | 095800 | 5788174300 | 126800 | 126800 | 126900 | 126700 | 157 |
| 550 | 20250103 | 095700 | 5768269900 | 126800 | 126800 | 126900 | 126600 | 247 |
| 551 | 20250103 | 095600 | 5736970100 | 126900 | 126500 | 126900 | 126400 | 354 |
| 552 | 20250103 | 095500 | 5692121700 | 126600 | 126600 | 126700 | 126400 | 1029 |
| 553 | 20250103 | 095400 | 5561949100 | 126700 | 127000 | 127000 | 126600 | 1137 |
| 554 | 20250103 | 095300 | 5417740900 | 127000 | 126900 | 127000 | 126800 | 939 |
| 555 | 20250103 | 095200 | 5298547000 | 127000 | 126900 | 127000 | 126800 | 848 |
| 556 | 20250103 | 095100 | 5190913400 | 126900 | 126600 | 126900 | 126500 | 290 |
| 557 | 20250103 | 095000 | 5154174400 | 126500 | 126800 | 126800 | 126500 | 255 |
| 558 | 20250103 | 094900 | 5121890000 | 126800 | 126900 | 126900 | 126700 | 210 |
| 559 | 20250103 | 094800 | 5095274800 | 126900 | 126900 | 126900 | 126700 | 483 |
| 560 | 20250103 | 094700 | 5034037400 | 126900 | 126900 | 126900 | 126800 | 195 |
| 561 | 20250103 | 094600 | 5009306500 | 126900 | 126900 | 126900 | 126800 | 148 |
| 562 | 20250103 | 094500 | 4990531200 | 126900 | 126900 | 126900 | 126700 | 221 |
| 563 | 20250103 | 094400 | 4962496500 | 126900 | 126700 | 126900 | 126700 | 476 |
| 564 | 20250103 | 094300 | 4902110300 | 126800 | 127000 | 127000 | 126700 | 547 |
| 565 | 20250103 | 094200 | 4832743600 | 127000 | 127000 | 127000 | 126900 | 202 |
| 566 | 20250103 | 094100 | 4807104900 | 127000 | 126700 | 127000 | 126600 | 605 |
| 567 | 20250103 | 094000 | 4730381400 | 126700 | 126600 | 126800 | 126500 | 224 |
| 568 | 20250103 | 093900 | 4702018500 | 126600 | 126600 | 126600 | 126500 | 226 |
| 569 | 20250103 | 093800 | 4673412300 | 126700 | 126800 | 126900 | 126600 | 116 |
| 570 | 20250103 | 093700 | 4658714200 | 126700 | 126400 | 126800 | 126400 | 873 |
| 571 | 20250103 | 093600 | 4548228900 | 126500 | 126600 | 126600 | 126400 | 224 |
| 572 | 20250103 | 093500 | 4519904000 | 126600 | 126400 | 126800 | 126300 | 711 |
| 573 | 20250103 | 093400 | 4429926000 | 126400 | 126600 | 126600 | 126300 | 918 |
| 574 | 20250103 | 093300 | 4313879700 | 126500 | 126700 | 126700 | 126500 | 252 |
| 575 | 20250103 | 093200 | 4281985100 | 126700 | 126700 | 127000 | 126600 | 235 |
| 576 | 20250103 | 093100 | 4252188200 | 126700 | 126500 | 127000 | 126400 | 1050 |
| 577 | 20250103 | 093000 | 4119110300 | 126600 | 126400 | 126700 | 126400 | 431 |
| 578 | 20250103 | 092900 | 4064564000 | 126600 | 126800 | 126800 | 126400 | 574 |
| 579 | 20250103 | 092800 | 3991935600 | 126800 | 126800 | 126900 | 126700 | 629 |
| 580 | 20250103 | 092700 | 3912216900 | 127000 | 126500 | 127000 | 126000 | 1642 |
| 581 | 20250103 | 092600 | 3704107300 | 126500 | 125900 | 126500 | 125900 | 847 |
| 582 | 20250103 | 092500 | 3597116100 | 125500 | 126000 | 126100 | 125500 | 1118 |
| 583 | 20250103 | 092400 | 3456468300 | 125900 | 126500 | 126700 | 125900 | 1378 |
| 584 | 20250103 | 092300 | 3282426600 | 126400 | 126500 | 126500 | 126400 | 236 |
| 585 | 20250103 | 092200 | 3252575300 | 126500 | 126800 | 126800 | 126500 | 864 |
| 586 | 20250103 | 092100 | 3143100000 | 126700 | 126800 | 126900 | 126700 | 1271 |
| 587 | 20250103 | 092000 | 2981983100 | 126800 | 126800 | 126900 | 126800 | 869 |
| 588 | 20250103 | 091900 | 2871792800 | 126900 | 126500 | 127000 | 126500 | 4095 |
| 589 | 20250103 | 091800 | 2353091700 | 126500 | 126400 | 126500 | 126400 | 138 |
| 590 | 20250103 | 091700 | 2335641900 | 126400 | 126400 | 126500 | 126400 | 251 |
| 591 | 20250103 | 091600 | 2303899100 | 126400 | 126500 | 126500 | 126300 | 272 |
| 592 | 20250103 | 091500 | 2269520500 | 126500 | 126400 | 126500 | 126400 | 286 |
| 593 | 20250103 | 091400 | 2233354500 | 126400 | 126400 | 126500 | 126300 | 553 |
| 594 | 20250103 | 091300 | 2163468000 | 126400 | 126400 | 126500 | 126300 | 1921 |
| 595 | 20250103 | 091200 | 1920556600 | 126400 | 126400 | 126500 | 126300 | 146 |
| 596 | 20250103 | 091100 | 1902102100 | 126300 | 126300 | 126400 | 126300 | 122 |
| 597 | 20250103 | 091000 | 1886687000 | 126300 | 126100 | 126400 | 126100 | 404 |
| 598 | 20250103 | 090900 | 1835644300 | 126200 | 126200 | 126300 | 126000 | 460 |
| 599 | 20250103 | 090800 | 1777603400 | 126200 | 126800 | 127000 | 126200 | 1859 |
| 600 | 20250103 | 090700 | 1542452000 | 126600 | 126600 | 127000 | 126400 | 2412 |
| 601 | 20250103 | 090600 | 1236754300 | 126600 | 126500 | 126700 | 126400 | 504 |
| 602 | 20250103 | 090500 | 1172971700 | 126500 | 126400 | 126600 | 126200 | 1255 |
| 603 | 20250103 | 090400 | 1014242500 | 126500 | 126200 | 126500 | 126100 | 1501 |
| 604 | 20250103 | 090300 | 824666400 | 126200 | 126000 | 126400 | 126000 | 1309 |
| 605 | 20250103 | 090200 | 659506800 | 125700 | 125500 | 126400 | 125300 | 2606 |
| 606 | 20250103 | 090100 | 331199600 | 125700 | 125500 | 125800 | 125400 | 1178 |
| 607 | 20250103 | 090000 | 183253900 | 125400 | 124400 | 125400 | 124400 | 1469 |