36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 191800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 23923 |
| 3 | 20250109 | 191700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 4 | 20250109 | 191600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 5 | 20250109 | 191500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 6 | 20250109 | 191400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 7 | 20250109 | 191300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 8 | 20250109 | 191200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 9 | 20250109 | 191100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 10 | 20250109 | 191000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 11 | 20250109 | 190900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 12 | 20250109 | 190800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 13 | 20250109 | 190700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 14 | 20250109 | 190600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 15 | 20250109 | 190500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 16 | 20250109 | 190400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 17 | 20250109 | 190300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 18 | 20250109 | 190200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 19 | 20250109 | 190100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 20 | 20250109 | 190000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 21 | 20250109 | 185900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 22 | 20250109 | 185800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 23 | 20250109 | 185700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 24 | 20250109 | 185600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 25 | 20250109 | 185500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 26 | 20250109 | 185400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 27 | 20250109 | 185300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 28 | 20250109 | 185200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 29 | 20250109 | 185100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 30 | 20250109 | 185000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 31 | 20250109 | 184900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 32 | 20250109 | 184800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 23923 |
| 33 | 20250109 | 184700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 34 | 20250109 | 184600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 35 | 20250109 | 184500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 36 | 20250109 | 184400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 37 | 20250109 | 184300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 38 | 20250109 | 184200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 39 | 20250109 | 184100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 40 | 20250109 | 184000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 41 | 20250109 | 183900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 42 | 20250109 | 183800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 43 | 20250109 | 183700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 44 | 20250109 | 183600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 45 | 20250109 | 183500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 46 | 20250109 | 183400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 47 | 20250109 | 183300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 48 | 20250109 | 183200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 49 | 20250109 | 183100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 50 | 20250109 | 183000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 51 | 20250109 | 182900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 52 | 20250109 | 182800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 53 | 20250109 | 182700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 54 | 20250109 | 182600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 55 | 20250109 | 182500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 56 | 20250109 | 182400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 57 | 20250109 | 182300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 58 | 20250109 | 182200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 59 | 20250109 | 182100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 60 | 20250109 | 182000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 61 | 20250109 | 181900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 62 | 20250109 | 181800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 23923 |
| 63 | 20250109 | 181700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 64 | 20250109 | 181600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 65 | 20250109 | 181500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 66 | 20250109 | 181400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 67 | 20250109 | 181300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 68 | 20250109 | 181200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 69 | 20250109 | 181100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 70 | 20250109 | 181000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 71 | 20250109 | 180900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 72 | 20250109 | 180800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 73 | 20250109 | 180700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 74 | 20250109 | 180600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 75 | 20250109 | 180500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 76 | 20250109 | 180400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 77 | 20250109 | 180300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 78 | 20250109 | 180200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 79 | 20250109 | 180100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 80 | 20250109 | 180000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 81 | 20250109 | 175900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 82 | 20250109 | 175800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 83 | 20250109 | 175700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 84 | 20250109 | 175600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 85 | 20250109 | 175500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 86 | 20250109 | 175400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 87 | 20250109 | 175300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 88 | 20250109 | 175200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 89 | 20250109 | 175100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 90 | 20250109 | 175000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 91 | 20250109 | 174900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 92 | 20250109 | 174800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 23923 |
| 93 | 20250109 | 174700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 94 | 20250109 | 174600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 95 | 20250109 | 174500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 96 | 20250109 | 174400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 97 | 20250109 | 174300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 98 | 20250109 | 174200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 99 | 20250109 | 174100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 100 | 20250109 | 174000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 101 | 20250109 | 173900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 102 | 20250109 | 173800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 103 | 20250109 | 173700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 104 | 20250109 | 173600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 105 | 20250109 | 173500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 106 | 20250109 | 173400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 107 | 20250109 | 173300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 108 | 20250109 | 173200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 109 | 20250109 | 173100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 110 | 20250109 | 173000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 111 | 20250109 | 172900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 112 | 20250109 | 172800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 113 | 20250109 | 172700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 114 | 20250109 | 172600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 115 | 20250109 | 172500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 116 | 20250109 | 172400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 117 | 20250109 | 172300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 118 | 20250109 | 172200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 119 | 20250109 | 172100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 120 | 20250109 | 172000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 121 | 20250109 | 171900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 122 | 20250109 | 171800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 23923 |
| 123 | 20250109 | 171700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 124 | 20250109 | 171600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 125 | 20250109 | 171500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 126 | 20250109 | 171400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 127 | 20250109 | 171300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 128 | 20250109 | 171200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 129 | 20250109 | 171100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 130 | 20250109 | 171000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 131 | 20250109 | 170900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 132 | 20250109 | 170800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 133 | 20250109 | 170700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 134 | 20250109 | 170600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 135 | 20250109 | 170500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 136 | 20250109 | 170400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 137 | 20250109 | 170300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 138 | 20250109 | 170200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 139 | 20250109 | 170100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 140 | 20250109 | 170000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 141 | 20250109 | 165900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 142 | 20250109 | 165800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 143 | 20250109 | 165700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 144 | 20250109 | 165600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 145 | 20250109 | 165500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 146 | 20250109 | 165400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 147 | 20250109 | 165300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 148 | 20250109 | 165200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 149 | 20250109 | 165100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 150 | 20250109 | 165000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 151 | 20250109 | 164900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 152 | 20250109 | 164800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 23923 |
| 153 | 20250109 | 164700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 154 | 20250109 | 164600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 155 | 20250109 | 164500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 156 | 20250109 | 164400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 157 | 20250109 | 164300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 158 | 20250109 | 164200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 159 | 20250109 | 164100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 160 | 20250109 | 164000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 161 | 20250109 | 163900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 162 | 20250109 | 163800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 163 | 20250109 | 163700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 164 | 20250109 | 163600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 165 | 20250109 | 163500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 166 | 20250109 | 163400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 167 | 20250109 | 163300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 168 | 20250109 | 163200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 169 | 20250109 | 163100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 170 | 20250109 | 163000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 171 | 20250109 | 162900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 172 | 20250109 | 162800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 173 | 20250109 | 162700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 174 | 20250109 | 162600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 175 | 20250109 | 162500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 176 | 20250109 | 162400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 177 | 20250109 | 162300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 178 | 20250109 | 162200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 179 | 20250109 | 162100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 180 | 20250109 | 162000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 181 | 20250109 | 161900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 182 | 20250109 | 161800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 23923 |
| 183 | 20250109 | 161700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 184 | 20250109 | 161600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 185 | 20250109 | 161500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 186 | 20250109 | 161400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 187 | 20250109 | 161300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 188 | 20250109 | 161200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 189 | 20250109 | 161100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 190 | 20250109 | 161000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 191 | 20250109 | 160900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 192 | 20250109 | 160800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 193 | 20250109 | 160700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 194 | 20250109 | 160600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 195 | 20250109 | 160500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 196 | 20250109 | 160400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 197 | 20250109 | 160300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 198 | 20250109 | 160200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 199 | 20250109 | 160100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 200 | 20250109 | 160000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 201 | 20250109 | 155900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 202 | 20250109 | 155800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 203 | 20250109 | 155700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 204 | 20250109 | 155600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 205 | 20250109 | 155500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 206 | 20250109 | 155400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 207 | 20250109 | 155300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 208 | 20250109 | 155200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 209 | 20250109 | 155100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 210 | 20250109 | 155000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 211 | 20250109 | 154900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 212 | 20250109 | 154800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 23923 |
| 213 | 20250109 | 154700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 214 | 20250109 | 154600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 215 | 20250109 | 154500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 216 | 20250109 | 154400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 217 | 20250109 | 154300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 218 | 20250109 | 154200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 219 | 20250109 | 154100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 220 | 20250109 | 154000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 221 | 20250109 | 153900 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 222 | 20250109 | 153800 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 223 | 20250109 | 153700 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 224 | 20250109 | 153600 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 225 | 20250109 | 153500 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 226 | 20250109 | 153400 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 227 | 20250109 | 153300 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 228 | 20250109 | 153200 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 229 | 20250109 | 153100 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 0 |
| 230 | 20250109 | 153000 | 16087629400 | 141000 | 141000 | 141000 | 141000 | 23923 |
| 231 | 20250109 | 152900 | 12714486400 | 141800 | 141800 | 141800 | 141800 | 0 |
| 232 | 20250109 | 152800 | 12714486400 | 141800 | 141800 | 141800 | 141800 | 0 |
| 233 | 20250109 | 152700 | 12714486400 | 141800 | 141800 | 141800 | 141800 | 0 |
| 234 | 20250109 | 152600 | 12714486400 | 141800 | 141800 | 141800 | 141800 | 0 |
| 235 | 20250109 | 152500 | 12714486400 | 141800 | 141800 | 141800 | 141800 | 0 |
| 236 | 20250109 | 152400 | 12714486400 | 141800 | 141800 | 141800 | 141800 | 0 |
| 237 | 20250109 | 152300 | 12714486400 | 141800 | 141800 | 141800 | 141800 | 0 |
| 238 | 20250109 | 152200 | 12714486400 | 141800 | 141800 | 141800 | 141800 | 0 |
| 239 | 20250109 | 152100 | 12714486400 | 141800 | 141800 | 141800 | 141800 | 0 |
| 240 | 20250109 | 152000 | 12714486400 | 141800 | 141800 | 141800 | 141800 | 0 |
| 241 | 20250109 | 151900 | 12714486400 | 141800 | 142000 | 142000 | 141700 | 122 |
| 242 | 20250109 | 151800 | 12697167300 | 141700 | 142100 | 142100 | 141700 | 236 |
| 243 | 20250109 | 151700 | 12663659400 | 142100 | 142000 | 142100 | 141900 | 146 |
| 244 | 20250109 | 151600 | 12642918600 | 142000 | 141800 | 142000 | 141700 | 238 |
| 245 | 20250109 | 151500 | 12609147800 | 141700 | 141800 | 141800 | 141700 | 195 |
| 246 | 20250109 | 151400 | 12581507500 | 141800 | 142000 | 142000 | 141800 | 261 |
| 247 | 20250109 | 151300 | 12544466800 | 142000 | 141900 | 142000 | 141900 | 498 |
| 248 | 20250109 | 151200 | 12473775600 | 141900 | 141800 | 141900 | 141700 | 289 |
| 249 | 20250109 | 151100 | 12432790300 | 141800 | 141800 | 141800 | 141800 | 302 |
| 250 | 20250109 | 151000 | 12389966700 | 141800 | 141800 | 141800 | 141700 | 184 |
| 251 | 20250109 | 150900 | 12363875900 | 141800 | 141800 | 141800 | 141800 | 121 |
| 252 | 20250109 | 150800 | 12346718100 | 141800 | 141800 | 141800 | 141700 | 220 |
| 253 | 20250109 | 150700 | 12315522800 | 141800 | 141900 | 141900 | 141700 | 281 |
| 254 | 20250109 | 150600 | 12275681400 | 141900 | 141800 | 141900 | 141800 | 124 |
| 255 | 20250109 | 150500 | 12258093300 | 141900 | 141800 | 142000 | 141800 | 232 |
| 256 | 20250109 | 150400 | 12225170300 | 141800 | 141800 | 141800 | 141600 | 290 |
| 257 | 20250109 | 150300 | 12184070300 | 141700 | 141700 | 141800 | 141700 | 162 |
| 258 | 20250109 | 150200 | 12161110300 | 141700 | 141700 | 141700 | 141700 | 109 |
| 259 | 20250109 | 150100 | 12145665000 | 141600 | 141700 | 141800 | 141600 | 187 |
| 260 | 20250109 | 150000 | 12119163400 | 141600 | 141700 | 141800 | 141600 | 187 |
| 261 | 20250109 | 145900 | 12092662700 | 141700 | 141600 | 141800 | 141500 | 183 |
| 262 | 20250109 | 145800 | 12066739500 | 141600 | 141600 | 141700 | 141500 | 109 |
| 263 | 20250109 | 145700 | 12051310100 | 141600 | 141700 | 141800 | 141600 | 378 |
| 264 | 20250109 | 145600 | 11997773100 | 141700 | 141600 | 142000 | 141600 | 147 |
| 265 | 20250109 | 145500 | 11976938700 | 141700 | 141800 | 141900 | 141600 | 229 |
| 266 | 20250109 | 145400 | 11944482100 | 141800 | 141600 | 141900 | 141600 | 198 |
| 267 | 20250109 | 145300 | 11916410000 | 141600 | 141700 | 141800 | 141500 | 181 |
| 268 | 20250109 | 145200 | 11890767200 | 141800 | 141800 | 141900 | 141500 | 215 |
| 269 | 20250109 | 145100 | 11860295500 | 141800 | 141800 | 142000 | 141500 | 278 |
| 270 | 20250109 | 145000 | 11820883700 | 141700 | 141600 | 141700 | 141300 | 204 |
| 271 | 20250109 | 144900 | 11792008900 | 141500 | 141300 | 141700 | 141300 | 358 |
| 272 | 20250109 | 144800 | 11741344500 | 141300 | 141600 | 141600 | 141300 | 396 |
| 273 | 20250109 | 144700 | 11685363000 | 141600 | 141700 | 141700 | 141300 | 726 |
| 274 | 20250109 | 144600 | 11582602100 | 141700 | 141700 | 141800 | 141600 | 194 |
| 275 | 20250109 | 144500 | 11555110000 | 141700 | 141700 | 141800 | 141600 | 160 |
| 276 | 20250109 | 144400 | 11532435500 | 141600 | 141800 | 141800 | 141600 | 233 |
| 277 | 20250109 | 144300 | 11499423400 | 141700 | 141800 | 141800 | 141600 | 257 |
| 278 | 20250109 | 144200 | 11462993400 | 141800 | 141700 | 141900 | 141600 | 301 |
| 279 | 20250109 | 144100 | 11420317700 | 141700 | 141800 | 141900 | 141700 | 119 |
| 280 | 20250109 | 144000 | 11403444900 | 141500 | 141700 | 142100 | 141500 | 197 |
| 281 | 20250109 | 143900 | 11375544000 | 141700 | 141600 | 141700 | 141500 | 526 |
| 282 | 20250109 | 143800 | 11301081600 | 141600 | 141700 | 141700 | 141600 | 229 |
| 283 | 20250109 | 143700 | 11268647600 | 141600 | 141700 | 141700 | 141600 | 156 |
| 284 | 20250109 | 143600 | 11246552600 | 141600 | 141600 | 142100 | 141600 | 348 |
| 285 | 20250109 | 143500 | 11197206200 | 141700 | 141900 | 141900 | 141600 | 429 |
| 286 | 20250109 | 143400 | 11136393800 | 141800 | 141700 | 142000 | 141700 | 182 |
| 287 | 20250109 | 143300 | 11110587200 | 141800 | 141700 | 141800 | 141700 | 337 |
| 288 | 20250109 | 143200 | 11062811900 | 141700 | 141800 | 141800 | 141700 | 250 |
| 289 | 20250109 | 143100 | 11027379500 | 141800 | 141800 | 141800 | 141700 | 350 |
| 290 | 20250109 | 143000 | 10977760200 | 141800 | 141800 | 141900 | 141800 | 297 |
| 291 | 20250109 | 142900 | 10935636800 | 141800 | 142000 | 142100 | 141800 | 341 |
| 292 | 20250109 | 142800 | 10887234900 | 142100 | 142100 | 142200 | 142000 | 310 |
| 293 | 20250109 | 142700 | 10843202900 | 142200 | 142200 | 142300 | 142100 | 223 |
| 294 | 20250109 | 142600 | 10811498100 | 142200 | 142100 | 142300 | 142000 | 378 |
| 295 | 20250109 | 142500 | 10757741500 | 142200 | 142100 | 142400 | 142100 | 221 |
| 296 | 20250109 | 142400 | 10726325300 | 142100 | 142100 | 142300 | 142000 | 207 |
| 297 | 20250109 | 142300 | 10696912600 | 142200 | 142100 | 142400 | 141900 | 154 |
| 298 | 20250109 | 142200 | 10675041500 | 141800 | 141900 | 142300 | 141800 | 384 |
| 299 | 20250109 | 142100 | 10620514700 | 141900 | 141900 | 142000 | 141800 | 131 |
| 300 | 20250109 | 142000 | 10601931600 | 141900 | 141900 | 142000 | 141900 | 110 |
| 301 | 20250109 | 141900 | 10586320300 | 141800 | 141900 | 142100 | 141800 | 227 |
| 302 | 20250109 | 141800 | 10554103300 | 142000 | 142000 | 142100 | 141900 | 156 |
| 303 | 20250109 | 141700 | 10531955000 | 142100 | 141900 | 142200 | 141800 | 339 |
| 304 | 20250109 | 141600 | 10483837200 | 141800 | 141900 | 142000 | 141800 | 103 |
| 305 | 20250109 | 141500 | 10469228600 | 141800 | 141900 | 142000 | 141800 | 218 |
| 306 | 20250109 | 141400 | 10438287900 | 142000 | 141800 | 142200 | 141800 | 167 |
| 307 | 20250109 | 141300 | 10414562300 | 142300 | 141900 | 142300 | 141800 | 396 |
| 308 | 20250109 | 141200 | 10358351000 | 142200 | 142000 | 142300 | 141800 | 262 |
| 309 | 20250109 | 141100 | 10321148100 | 141900 | 141800 | 141900 | 141800 | 236 |
| 310 | 20250109 | 141000 | 10287675500 | 141800 | 141800 | 141900 | 141700 | 139 |
| 311 | 20250109 | 140900 | 10267971000 | 141800 | 141900 | 142100 | 141700 | 263 |
| 312 | 20250109 | 140800 | 10230650400 | 141900 | 141800 | 142200 | 141700 | 163 |
| 313 | 20250109 | 140700 | 10207520000 | 141900 | 142000 | 142000 | 141800 | 174 |
| 314 | 20250109 | 140600 | 10182837700 | 142000 | 141800 | 142000 | 141800 | 135 |
| 315 | 20250109 | 140500 | 10163684000 | 141900 | 141900 | 142000 | 141800 | 256 |
| 316 | 20250109 | 140400 | 10127363200 | 141800 | 142000 | 142100 | 141800 | 187 |
| 317 | 20250109 | 140300 | 10100820700 | 142000 | 141900 | 142100 | 141700 | 193 |
| 318 | 20250109 | 140200 | 10073434200 | 141900 | 141800 | 142000 | 141700 | 144 |
| 319 | 20250109 | 140100 | 10053012400 | 141800 | 141700 | 141900 | 141600 | 307 |
| 320 | 20250109 | 140000 | 10009492200 | 141700 | 141800 | 141800 | 141600 | 238 |
| 321 | 20250109 | 135900 | 9975765700 | 141800 | 141700 | 141800 | 141600 | 247 |
| 322 | 20250109 | 135800 | 9940769500 | 141800 | 142000 | 142200 | 141700 | 296 |
| 323 | 20250109 | 135700 | 9898746500 | 142000 | 142000 | 142200 | 142000 | 348 |
| 324 | 20250109 | 135600 | 9849298100 | 142100 | 142300 | 142400 | 142000 | 353 |
| 325 | 20250109 | 135500 | 9799108100 | 142300 | 142300 | 142400 | 142200 | 207 |
| 326 | 20250109 | 135400 | 9769643400 | 142300 | 142400 | 142500 | 142200 | 476 |
| 327 | 20250109 | 135300 | 9701874200 | 142400 | 142000 | 142400 | 142000 | 291 |
| 328 | 20250109 | 135200 | 9660491500 | 141900 | 141800 | 142100 | 141700 | 404 |
| 329 | 20250109 | 135100 | 9603152600 | 141900 | 141500 | 142100 | 141500 | 440 |
| 330 | 20250109 | 135000 | 9540780900 | 141600 | 141700 | 141800 | 141500 | 294 |
| 331 | 20250109 | 134900 | 9499139800 | 141600 | 141700 | 141800 | 141600 | 188 |
| 332 | 20250109 | 134800 | 9472499000 | 141700 | 141800 | 142000 | 141700 | 220 |
| 333 | 20250109 | 134700 | 9441298300 | 141900 | 141800 | 142000 | 141800 | 152 |
| 334 | 20250109 | 134600 | 9419729200 | 141800 | 141900 | 142000 | 141800 | 199 |
| 335 | 20250109 | 134500 | 9391496900 | 141900 | 141900 | 142300 | 141800 | 282 |
| 336 | 20250109 | 134400 | 9351442300 | 141900 | 142000 | 142100 | 141900 | 318 |
| 337 | 20250109 | 134300 | 9306284000 | 142000 | 142000 | 142100 | 142000 | 141 |
| 338 | 20250109 | 134200 | 9286257000 | 141900 | 141900 | 142000 | 141700 | 224 |
| 339 | 20250109 | 134100 | 9254474300 | 141900 | 141700 | 141900 | 141600 | 180 |
| 340 | 20250109 | 134000 | 9228957900 | 141700 | 141800 | 141900 | 141600 | 192 |
| 341 | 20250109 | 133900 | 9201747500 | 141700 | 141600 | 141700 | 141400 | 290 |
| 342 | 20250109 | 133800 | 9160687000 | 141600 | 141600 | 141800 | 141400 | 251 |
| 343 | 20250109 | 133700 | 9125145600 | 141500 | 141600 | 141700 | 141400 | 340 |
| 344 | 20250109 | 133600 | 9077029200 | 141600 | 141600 | 141900 | 141400 | 464 |
| 345 | 20250109 | 133500 | 9011308100 | 141700 | 141600 | 141800 | 141600 | 149 |
| 346 | 20250109 | 133400 | 8990198100 | 141700 | 141800 | 141800 | 141600 | 194 |
| 347 | 20250109 | 133300 | 8962716900 | 141800 | 141400 | 141800 | 141300 | 214 |
| 348 | 20250109 | 133200 | 8932423700 | 141400 | 141400 | 141600 | 141300 | 256 |
| 349 | 20250109 | 133100 | 8896202100 | 141500 | 141400 | 141500 | 141200 | 120 |
| 350 | 20250109 | 133000 | 8879242900 | 141300 | 141400 | 141700 | 141200 | 609 |
| 351 | 20250109 | 132900 | 8793175000 | 141400 | 141400 | 141800 | 141300 | 490 |
| 352 | 20250109 | 132800 | 8723792700 | 141400 | 141400 | 141800 | 141300 | 478 |
| 353 | 20250109 | 132700 | 8656189900 | 141400 | 141700 | 141700 | 141300 | 750 |
| 354 | 20250109 | 132600 | 8550083400 | 141800 | 141600 | 141900 | 141600 | 200 |
| 355 | 20250109 | 132500 | 8521739200 | 141600 | 141800 | 141900 | 141600 | 249 |
| 356 | 20250109 | 132400 | 8486454700 | 141800 | 141700 | 141900 | 141600 | 182 |
| 357 | 20250109 | 132300 | 8460657700 | 141700 | 141700 | 141800 | 141600 | 259 |
| 358 | 20250109 | 132200 | 8423960700 | 141700 | 141700 | 141900 | 141600 | 272 |
| 359 | 20250109 | 132100 | 8385408100 | 141700 | 142000 | 142000 | 141600 | 1236 |
| 360 | 20250109 | 132000 | 8210093800 | 142100 | 142200 | 142200 | 141800 | 264 |
| 361 | 20250109 | 131900 | 8172612900 | 142200 | 142300 | 142600 | 142000 | 389 |
| 362 | 20250109 | 131800 | 8117318600 | 142300 | 142800 | 142800 | 142300 | 255 |
| 363 | 20250109 | 131700 | 8080965000 | 142800 | 142900 | 142900 | 142700 | 255 |
| 364 | 20250109 | 131600 | 8044545300 | 142900 | 143000 | 143000 | 142900 | 124 |
| 365 | 20250109 | 131500 | 8026821400 | 143000 | 143200 | 143200 | 142900 | 296 |
| 366 | 20250109 | 131400 | 7984492300 | 143100 | 143100 | 143100 | 143000 | 147 |
| 367 | 20250109 | 131300 | 7963457500 | 143100 | 143100 | 143100 | 143100 | 92 |
| 368 | 20250109 | 131200 | 7950292300 | 143200 | 143300 | 143300 | 143100 | 468 |
| 369 | 20250109 | 131100 | 7883270400 | 143300 | 143200 | 143300 | 143200 | 545 |
| 370 | 20250109 | 131000 | 7805211700 | 143200 | 143100 | 143200 | 143000 | 520 |
| 371 | 20250109 | 130900 | 7730798200 | 143100 | 142900 | 143100 | 142900 | 1214 |
| 372 | 20250109 | 130800 | 7557195800 | 142900 | 143000 | 143000 | 142900 | 255 |
| 373 | 20250109 | 130700 | 7520753100 | 143000 | 143000 | 143000 | 142900 | 591 |
| 374 | 20250109 | 130600 | 7436242400 | 142900 | 142600 | 143000 | 142600 | 1756 |
| 375 | 20250109 | 130500 | 7185402800 | 142600 | 142600 | 142700 | 142500 | 216 |
| 376 | 20250109 | 130400 | 7154598200 | 142600 | 142700 | 142700 | 142600 | 341 |
| 377 | 20250109 | 130300 | 7105953100 | 142700 | 142200 | 142700 | 142200 | 1016 |
| 378 | 20250109 | 130200 | 6961160200 | 142300 | 142300 | 142400 | 142300 | 114 |
| 379 | 20250109 | 130100 | 6944936900 | 142200 | 142200 | 142300 | 142200 | 22 |
| 380 | 20250109 | 130000 | 6941808200 | 142200 | 142100 | 142200 | 142100 | 191 |
| 381 | 20250109 | 125900 | 6914648400 | 142200 | 142200 | 142200 | 142100 | 54 |
| 382 | 20250109 | 125800 | 6906971700 | 142200 | 142200 | 142200 | 142200 | 84 |
| 383 | 20250109 | 125700 | 6895026900 | 142200 | 142200 | 142200 | 142100 | 63 |
| 384 | 20250109 | 125600 | 6886069800 | 142200 | 142200 | 142200 | 142100 | 103 |
| 385 | 20250109 | 125500 | 6871432000 | 142200 | 142300 | 142300 | 142100 | 96 |
| 386 | 20250109 | 125400 | 6857781500 | 142200 | 142300 | 142300 | 142200 | 102 |
| 387 | 20250109 | 125300 | 6843268000 | 142400 | 142300 | 142400 | 142300 | 14 |
| 388 | 20250109 | 125200 | 6841274800 | 142300 | 142300 | 142500 | 142300 | 27 |
| 389 | 20250109 | 125100 | 6837432100 | 142100 | 142100 | 142200 | 142100 | 419 |
| 390 | 20250109 | 125000 | 6777851600 | 142100 | 142100 | 142200 | 142100 | 113 |
| 391 | 20250109 | 124900 | 6761793900 | 142100 | 142100 | 142200 | 142100 | 39 |
| 392 | 20250109 | 124800 | 6756250300 | 142100 | 142100 | 142100 | 142000 | 63 |
| 393 | 20250109 | 124700 | 6747298700 | 142200 | 142100 | 142200 | 142100 | 19 |
| 394 | 20250109 | 124600 | 6744597100 | 142200 | 142200 | 142200 | 142100 | 52 |
| 395 | 20250109 | 124500 | 6737206300 | 142200 | 142500 | 142500 | 142200 | 166 |
| 396 | 20250109 | 124400 | 6713575300 | 142500 | 142500 | 142500 | 142400 | 53 |
| 397 | 20250109 | 124300 | 6706023000 | 142500 | 142500 | 142600 | 142400 | 17 |
| 398 | 20250109 | 124200 | 6703600800 | 142500 | 142600 | 142600 | 142500 | 85 |
| 399 | 20250109 | 124100 | 6691487800 | 142500 | 142500 | 142500 | 142400 | 100 |
| 400 | 20250109 | 124000 | 6677246200 | 142400 | 142600 | 142600 | 142400 | 177 |
| 401 | 20250109 | 123900 | 6652016600 | 142600 | 142600 | 142600 | 142600 | 100 |
| 402 | 20250109 | 123800 | 6637756600 | 142600 | 142600 | 142600 | 142600 | 28 |
| 403 | 20250109 | 123700 | 6633763800 | 142700 | 142600 | 142700 | 142500 | 57 |
| 404 | 20250109 | 123600 | 6625635300 | 142600 | 142700 | 142700 | 142500 | 101 |
| 405 | 20250109 | 123500 | 6611224200 | 142600 | 142700 | 142700 | 142600 | 105 |
| 406 | 20250109 | 123400 | 6596250800 | 142700 | 142600 | 142700 | 142600 | 208 |
| 407 | 20250109 | 123300 | 6566585900 | 142600 | 142700 | 142700 | 142600 | 110 |
| 408 | 20250109 | 123200 | 6550892500 | 142700 | 142600 | 142700 | 142600 | 114 |
| 409 | 20250109 | 123100 | 6534626500 | 142700 | 142500 | 142700 | 142500 | 805 |
| 410 | 20250109 | 123000 | 6419818600 | 142600 | 142300 | 142600 | 142300 | 2220 |
| 411 | 20250109 | 122900 | 6103538700 | 142300 | 142300 | 142400 | 142200 | 556 |
| 412 | 20250109 | 122800 | 6024411700 | 142300 | 142200 | 142300 | 142200 | 270 |
| 413 | 20250109 | 122700 | 5986004900 | 142200 | 142100 | 142200 | 142100 | 73 |
| 414 | 20250109 | 122600 | 5975629400 | 142100 | 142100 | 142200 | 142000 | 55 |
| 415 | 20250109 | 122500 | 5967812500 | 142100 | 142100 | 142100 | 142100 | 98 |
| 416 | 20250109 | 122400 | 5953886700 | 142100 | 142100 | 142100 | 142000 | 20 |
| 417 | 20250109 | 122300 | 5951044800 | 142100 | 142100 | 142100 | 142100 | 16 |
| 418 | 20250109 | 122200 | 5948771200 | 142100 | 142100 | 142100 | 142000 | 44 |
| 419 | 20250109 | 122100 | 5942521400 | 142100 | 142100 | 142100 | 142000 | 128 |
| 420 | 20250109 | 122000 | 5924332700 | 142100 | 142100 | 142200 | 142000 | 129 |
| 421 | 20250109 | 121900 | 5906001400 | 142200 | 142200 | 142200 | 142200 | 14 |
| 422 | 20250109 | 121800 | 5904010600 | 142200 | 142000 | 142300 | 142000 | 382 |
| 423 | 20250109 | 121700 | 5849700800 | 142000 | 142000 | 142000 | 142000 | 37 |
| 424 | 20250109 | 121600 | 5844446800 | 142000 | 142000 | 142000 | 141900 | 29 |
| 425 | 20250109 | 121500 | 5840329600 | 142000 | 141900 | 142000 | 141900 | 20 |
| 426 | 20250109 | 121400 | 5837490500 | 142000 | 142000 | 142000 | 141900 | 18 |
| 427 | 20250109 | 121300 | 5834934600 | 142000 | 142000 | 142000 | 142000 | 32 |
| 428 | 20250109 | 121200 | 5830390600 | 142000 | 142000 | 142100 | 142000 | 720 |
| 429 | 20250109 | 121100 | 5728146000 | 142000 | 142000 | 142000 | 141900 | 37 |
| 430 | 20250109 | 121000 | 5722892700 | 142000 | 142000 | 142000 | 142000 | 19 |
| 431 | 20250109 | 120900 | 5720194700 | 142000 | 142000 | 142000 | 141900 | 16 |
| 432 | 20250109 | 120800 | 5717922800 | 142000 | 141900 | 142000 | 141900 | 11 |
| 433 | 20250109 | 120700 | 5716360900 | 142000 | 141900 | 142000 | 141900 | 262 |
| 434 | 20250109 | 120600 | 5679167800 | 141900 | 141900 | 141900 | 141800 | 53 |
| 435 | 20250109 | 120500 | 5671647400 | 141900 | 141900 | 141900 | 141900 | 50 |
| 436 | 20250109 | 120400 | 5664552400 | 142000 | 142000 | 142000 | 141900 | 273 |
| 437 | 20250109 | 120300 | 5625792400 | 141900 | 141900 | 142000 | 141900 | 81 |
| 438 | 20250109 | 120200 | 5614298200 | 141900 | 141800 | 141900 | 141800 | 181 |
| 439 | 20250109 | 120100 | 5588631000 | 141800 | 141800 | 141800 | 141800 | 45 |
| 440 | 20250109 | 120000 | 5582250000 | 141800 | 141700 | 141800 | 141700 | 97 |
| 441 | 20250109 | 115900 | 5568496500 | 141800 | 141800 | 141800 | 141700 | 48 |
| 442 | 20250109 | 115800 | 5561693400 | 141800 | 141800 | 141800 | 141800 | 34 |
| 443 | 20250109 | 115700 | 5556872200 | 141800 | 141800 | 141900 | 141800 | 182 |
| 444 | 20250109 | 115600 | 5531064100 | 141800 | 141900 | 141900 | 141800 | 110 |
| 445 | 20250109 | 115500 | 5515458800 | 141900 | 141700 | 141900 | 141700 | 151 |
| 446 | 20250109 | 115400 | 5494035600 | 141800 | 141800 | 141800 | 141800 | 127 |
| 447 | 20250109 | 115300 | 5476027000 | 141800 | 141900 | 141900 | 141700 | 231 |
| 448 | 20250109 | 115200 | 5443267600 | 141900 | 141900 | 141900 | 141800 | 113 |
| 449 | 20250109 | 115100 | 5427233600 | 141900 | 141900 | 141900 | 141900 | 132 |
| 450 | 20250109 | 115000 | 5408502800 | 141800 | 141900 | 141900 | 141800 | 208 |
| 451 | 20250109 | 114900 | 5378999100 | 141800 | 141800 | 141800 | 141800 | 17 |
| 452 | 20250109 | 114800 | 5376588500 | 142000 | 141900 | 142000 | 141800 | 29 |
| 453 | 20250109 | 114700 | 5372474400 | 141800 | 142000 | 142000 | 141800 | 320 |
| 454 | 20250109 | 114600 | 5327051000 | 142000 | 142000 | 142000 | 142000 | 113 |
| 455 | 20250109 | 114500 | 5311005000 | 142300 | 141800 | 142300 | 141700 | 361 |
| 456 | 20250109 | 114400 | 5259654800 | 142200 | 141800 | 142200 | 141700 | 747 |
| 457 | 20250109 | 114300 | 5153566100 | 141700 | 141900 | 142000 | 141700 | 135 |
| 458 | 20250109 | 114200 | 5134425200 | 141900 | 141900 | 141900 | 141700 | 220 |
| 459 | 20250109 | 114100 | 5103217900 | 141900 | 141900 | 141900 | 141800 | 44 |
| 460 | 20250109 | 114000 | 5096977000 | 141900 | 141900 | 141900 | 141800 | 34 |
| 461 | 20250109 | 113900 | 5092154100 | 141900 | 141900 | 142000 | 141900 | 366 |
| 462 | 20250109 | 113800 | 5040183700 | 141900 | 141800 | 141900 | 141800 | 135 |
| 463 | 20250109 | 113700 | 5021028300 | 141800 | 141700 | 141800 | 141700 | 62 |
| 464 | 20250109 | 113600 | 5012241700 | 141800 | 141700 | 141800 | 141700 | 295 |
| 465 | 20250109 | 113500 | 4970438000 | 141700 | 141800 | 141800 | 141700 | 37 |
| 466 | 20250109 | 113400 | 4965192400 | 141800 | 141800 | 141900 | 141800 | 172 |
| 467 | 20250109 | 113300 | 4940802100 | 141900 | 141900 | 141900 | 141900 | 120 |
| 468 | 20250109 | 113200 | 4923774100 | 141900 | 141900 | 141900 | 141900 | 106 |
| 469 | 20250109 | 113100 | 4908732700 | 141800 | 141700 | 142000 | 141700 | 205 |
| 470 | 20250109 | 113000 | 4879663100 | 141800 | 141700 | 141800 | 141700 | 131 |
| 471 | 20250109 | 112900 | 4861092700 | 141800 | 141700 | 141800 | 141700 | 77 |
| 472 | 20250109 | 112800 | 4850176800 | 141800 | 141900 | 142000 | 141700 | 152 |
| 473 | 20250109 | 112700 | 4828622600 | 141900 | 141700 | 141900 | 141700 | 78 |
| 474 | 20250109 | 112600 | 4817562000 | 141700 | 141900 | 141900 | 141700 | 68 |
| 475 | 20250109 | 112500 | 4807921600 | 141900 | 141800 | 141900 | 141700 | 139 |
| 476 | 20250109 | 112400 | 4788210500 | 141800 | 141800 | 141800 | 141700 | 96 |
| 477 | 20250109 | 112300 | 4774598200 | 141900 | 141900 | 141900 | 141800 | 32 |
| 478 | 20250109 | 112200 | 4770058900 | 141900 | 141900 | 142000 | 141800 | 199 |
| 479 | 20250109 | 112100 | 4741818600 | 141800 | 141800 | 141900 | 141800 | 202 |
| 480 | 20250109 | 112000 | 4713162800 | 141900 | 141700 | 142100 | 141700 | 147 |
| 481 | 20250109 | 111900 | 4692302400 | 141800 | 141900 | 142000 | 141800 | 201 |
| 482 | 20250109 | 111800 | 4663775800 | 141900 | 141900 | 141900 | 141800 | 46 |
| 483 | 20250109 | 111700 | 4657250400 | 141900 | 141800 | 141900 | 141800 | 35 |
| 484 | 20250109 | 111600 | 4652287100 | 141700 | 141800 | 141900 | 141700 | 62 |
| 485 | 20250109 | 111500 | 4643495400 | 141700 | 141800 | 141800 | 141700 | 87 |
| 486 | 20250109 | 111400 | 4631159500 | 141900 | 141900 | 142000 | 141900 | 212 |
| 487 | 20250109 | 111300 | 4601071600 | 141900 | 141800 | 141900 | 141800 | 33 |
| 488 | 20250109 | 111200 | 4596391100 | 141700 | 141800 | 141800 | 141700 | 99 |
| 489 | 20250109 | 111100 | 4582353100 | 141900 | 142100 | 142100 | 141900 | 326 |
| 490 | 20250109 | 111000 | 4536091000 | 142000 | 142100 | 142100 | 142000 | 189 |
| 491 | 20250109 | 110900 | 4509250100 | 142100 | 142100 | 142100 | 142000 | 62 |
| 492 | 20250109 | 110800 | 4500442000 | 142100 | 142200 | 142200 | 142100 | 149 |
| 493 | 20250109 | 110700 | 4479268900 | 142200 | 142200 | 142200 | 142100 | 90 |
| 494 | 20250109 | 110600 | 4466473300 | 142100 | 142100 | 142200 | 142100 | 50 |
| 495 | 20250109 | 110500 | 4459368000 | 142000 | 142100 | 142100 | 142000 | 191 |
| 496 | 20250109 | 110400 | 4432245100 | 142100 | 142200 | 142200 | 142000 | 427 |
| 497 | 20250109 | 110300 | 4371557200 | 142300 | 142300 | 142300 | 142200 | 97 |
| 498 | 20250109 | 110200 | 4357760100 | 142300 | 142200 | 142300 | 142200 | 58 |
| 499 | 20250109 | 110100 | 4349507200 | 142300 | 142300 | 142300 | 142200 | 47 |
| 500 | 20250109 | 110000 | 4342819900 | 142200 | 142100 | 142200 | 142100 | 51 |
| 501 | 20250109 | 105900 | 4335569100 | 142200 | 142200 | 142200 | 142200 | 63 |
| 502 | 20250109 | 105800 | 4326610500 | 142100 | 142200 | 142200 | 142100 | 124 |
| 503 | 20250109 | 105700 | 4308980700 | 142300 | 142200 | 142300 | 142100 | 481 |
| 504 | 20250109 | 105600 | 4240590000 | 142100 | 142100 | 142200 | 142100 | 188 |
| 505 | 20250109 | 105500 | 4213874900 | 142100 | 142100 | 142100 | 142000 | 132 |
| 506 | 20250109 | 105400 | 4195130000 | 142100 | 142000 | 142100 | 142000 | 195 |
| 507 | 20250109 | 105300 | 4167437300 | 142000 | 142000 | 142000 | 141900 | 436 |
| 508 | 20250109 | 105200 | 4105526000 | 142000 | 141900 | 142000 | 141900 | 51 |
| 509 | 20250109 | 105100 | 4098284200 | 141900 | 142000 | 142000 | 141900 | 21 |
| 510 | 20250109 | 105000 | 4095303400 | 142000 | 141900 | 142000 | 141900 | 83 |
| 511 | 20250109 | 104900 | 4083518300 | 141900 | 142000 | 142000 | 141900 | 21 |
| 512 | 20250109 | 104800 | 4080536600 | 142000 | 142100 | 142100 | 142000 | 183 |
| 513 | 20250109 | 104700 | 4054548800 | 142100 | 141800 | 142100 | 141700 | 601 |
| 514 | 20250109 | 104600 | 3969227000 | 141800 | 141800 | 141900 | 141800 | 92 |
| 515 | 20250109 | 104500 | 3956178400 | 141800 | 141800 | 141900 | 141800 | 113 |
| 516 | 20250109 | 104400 | 3940154000 | 141900 | 141900 | 142000 | 141900 | 114 |
| 517 | 20250109 | 104300 | 3923977100 | 141900 | 142000 | 142000 | 141800 | 837 |
| 518 | 20250109 | 104200 | 3805251200 | 142000 | 141700 | 142000 | 141700 | 1108 |
| 519 | 20250109 | 104100 | 3648101900 | 141800 | 141600 | 141800 | 141500 | 435 |
| 520 | 20250109 | 104000 | 3586473200 | 141500 | 141700 | 141700 | 141500 | 381 |
| 521 | 20250109 | 103900 | 3532547600 | 141700 | 141600 | 141700 | 141500 | 456 |
| 522 | 20250109 | 103800 | 3467969600 | 141600 | 141500 | 141700 | 141500 | 465 |
| 523 | 20250109 | 103700 | 3402150500 | 141500 | 141500 | 141500 | 141300 | 56 |
| 524 | 20250109 | 103600 | 3394226900 | 141500 | 141600 | 141600 | 141300 | 244 |
| 525 | 20250109 | 103500 | 3359695400 | 141500 | 141200 | 141600 | 141100 | 341 |
| 526 | 20250109 | 103400 | 3311519800 | 141400 | 141600 | 141600 | 141200 | 192 |
| 527 | 20250109 | 103300 | 3284404000 | 141600 | 141700 | 141700 | 141400 | 123 |
| 528 | 20250109 | 103200 | 3267006400 | 141600 | 141700 | 141700 | 141600 | 330 |
| 529 | 20250109 | 103100 | 3220267700 | 141700 | 141300 | 141700 | 141300 | 230 |
| 530 | 20250109 | 103000 | 3187698900 | 141500 | 141400 | 141500 | 141400 | 162 |
| 531 | 20250109 | 102900 | 3164786200 | 141400 | 141600 | 141600 | 141400 | 30 |
| 532 | 20250109 | 102800 | 3160541000 | 141600 | 141300 | 141600 | 141300 | 231 |
| 533 | 20250109 | 102700 | 3127893600 | 141200 | 141300 | 141300 | 141200 | 59 |
| 534 | 20250109 | 102600 | 3119559700 | 141300 | 141300 | 141300 | 141200 | 105 |
| 535 | 20250109 | 102500 | 3104723700 | 141200 | 141400 | 141400 | 141200 | 203 |
| 536 | 20250109 | 102400 | 3076042100 | 141400 | 141600 | 141700 | 141400 | 204 |
| 537 | 20250109 | 102300 | 3047179000 | 141700 | 141400 | 141700 | 141400 | 183 |
| 538 | 20250109 | 102200 | 3021278900 | 141400 | 141400 | 141400 | 141300 | 58 |
| 539 | 20250109 | 102100 | 3013078200 | 141400 | 141400 | 141400 | 141400 | 72 |
| 540 | 20250109 | 102000 | 3002897400 | 141400 | 141400 | 141400 | 141300 | 49 |
| 541 | 20250109 | 101900 | 2995968900 | 141400 | 141600 | 141700 | 141400 | 188 |
| 542 | 20250109 | 101800 | 2969366900 | 141700 | 141700 | 141700 | 141600 | 32 |
| 543 | 20250109 | 101700 | 2964832800 | 141700 | 141700 | 141700 | 141600 | 11 |
| 544 | 20250109 | 101600 | 2963274300 | 141700 | 141600 | 141700 | 141600 | 40 |
| 545 | 20250109 | 101500 | 2957607300 | 141700 | 141700 | 141700 | 141600 | 138 |
| 546 | 20250109 | 101400 | 2938052800 | 141700 | 141800 | 141800 | 141700 | 94 |
| 547 | 20250109 | 101300 | 2924730700 | 141800 | 141700 | 141800 | 141700 | 255 |
| 548 | 20250109 | 101200 | 2888593100 | 141700 | 141500 | 141700 | 141400 | 744 |
| 549 | 20250109 | 101100 | 2783247100 | 141500 | 141500 | 141500 | 141500 | 34 |
| 550 | 20250109 | 101000 | 2778436100 | 141400 | 141500 | 141500 | 141400 | 8 |
| 551 | 20250109 | 100900 | 2777304200 | 141400 | 141600 | 141600 | 141400 | 85 |
| 552 | 20250109 | 100800 | 2765276100 | 141500 | 141500 | 141600 | 141500 | 41 |
| 553 | 20250109 | 100700 | 2759472300 | 141500 | 141600 | 141600 | 141500 | 26 |
| 554 | 20250109 | 100600 | 2755791600 | 141600 | 141300 | 141600 | 141300 | 183 |
| 555 | 20250109 | 100500 | 2729907000 | 141200 | 141300 | 141300 | 141200 | 13 |
| 556 | 20250109 | 100400 | 2728070900 | 141100 | 141300 | 141300 | 141100 | 12 |
| 557 | 20250109 | 100300 | 2726375800 | 141300 | 141300 | 141300 | 141100 | 165 |
| 558 | 20250109 | 100200 | 2703072800 | 141200 | 141200 | 141200 | 141200 | 14 |
| 559 | 20250109 | 100100 | 2701096000 | 141300 | 141300 | 141300 | 141200 | 77 |
| 560 | 20250109 | 100000 | 2690216100 | 141300 | 141300 | 141300 | 141000 | 320 |
| 561 | 20250109 | 095900 | 2645031700 | 141200 | 141300 | 141300 | 141200 | 54 |
| 562 | 20250109 | 095800 | 2637403900 | 141300 | 141400 | 141500 | 141300 | 40 |
| 563 | 20250109 | 095700 | 2631747700 | 141300 | 141400 | 141400 | 141300 | 81 |
| 564 | 20250109 | 095600 | 2620296200 | 141400 | 141400 | 141400 | 141300 | 306 |
| 565 | 20250109 | 095500 | 2577028300 | 141400 | 141800 | 141800 | 141400 | 217 |
| 566 | 20250109 | 095400 | 2546292400 | 141600 | 141700 | 141800 | 141600 | 27 |
| 567 | 20250109 | 095300 | 2542465600 | 141700 | 141700 | 141800 | 141700 | 176 |
| 568 | 20250109 | 095200 | 2517525800 | 141700 | 141600 | 141800 | 141500 | 220 |
| 569 | 20250109 | 095100 | 2486355300 | 141500 | 141500 | 141600 | 141500 | 123 |
| 570 | 20250109 | 095000 | 2468940000 | 141500 | 141500 | 141600 | 141500 | 179 |
| 571 | 20250109 | 094900 | 2443600700 | 141500 | 141500 | 141600 | 141500 | 353 |
| 572 | 20250109 | 094800 | 2393633200 | 141500 | 141500 | 141600 | 141400 | 346 |
| 573 | 20250109 | 094700 | 2344669100 | 141500 | 141300 | 141500 | 141300 | 79 |
| 574 | 20250109 | 094600 | 2333497600 | 141400 | 141200 | 141500 | 141200 | 232 |
| 575 | 20250109 | 094500 | 2300710000 | 141200 | 141000 | 141200 | 140900 | 138 |
| 576 | 20250109 | 094400 | 2281239900 | 141000 | 140900 | 141000 | 140800 | 121 |
| 577 | 20250109 | 094300 | 2264188900 | 140800 | 140700 | 140900 | 140600 | 336 |
| 578 | 20250109 | 094200 | 2216909900 | 140600 | 140700 | 140700 | 140600 | 51 |
| 579 | 20250109 | 094100 | 2209738800 | 140600 | 140600 | 140700 | 140600 | 46 |
| 580 | 20250109 | 094000 | 2203269200 | 140600 | 140600 | 140600 | 140500 | 22 |
| 581 | 20250109 | 093900 | 2200176400 | 140600 | 140600 | 140600 | 140500 | 65 |
| 582 | 20250109 | 093800 | 2191038400 | 140600 | 140500 | 140600 | 140500 | 336 |
| 583 | 20250109 | 093700 | 2143811300 | 140500 | 140600 | 140600 | 140500 | 77 |
| 584 | 20250109 | 093600 | 2132990400 | 140600 | 140700 | 140700 | 140500 | 404 |
| 585 | 20250109 | 093500 | 2076163300 | 140700 | 140800 | 140900 | 140700 | 114 |
| 586 | 20250109 | 093400 | 2060112100 | 140800 | 140800 | 140900 | 140800 | 312 |
| 587 | 20250109 | 093300 | 2016153400 | 140800 | 140900 | 140900 | 140800 | 63 |
| 588 | 20250109 | 093200 | 2007279300 | 140800 | 140800 | 140800 | 140800 | 97 |
| 589 | 20250109 | 093100 | 1993621700 | 140800 | 140900 | 140900 | 140800 | 32 |
| 590 | 20250109 | 093000 | 1989114300 | 140800 | 140800 | 140900 | 140800 | 49 |
| 591 | 20250109 | 092900 | 1982213000 | 140800 | 140800 | 140900 | 140800 | 57 |
| 592 | 20250109 | 092800 | 1974184900 | 140800 | 140900 | 140900 | 140700 | 381 |
| 593 | 20250109 | 092700 | 1920524900 | 141000 | 141000 | 141000 | 140900 | 84 |
| 594 | 20250109 | 092600 | 1908681600 | 141000 | 141100 | 141200 | 141000 | 75 |
| 595 | 20250109 | 092500 | 1898095500 | 141100 | 141100 | 141200 | 141000 | 21 |
| 596 | 20250109 | 092400 | 1895132200 | 141100 | 141000 | 141300 | 140900 | 233 |
| 597 | 20250109 | 092300 | 1862254100 | 141000 | 141100 | 141200 | 140900 | 164 |
| 598 | 20250109 | 092200 | 1839120300 | 141000 | 141000 | 141100 | 141000 | 175 |
| 599 | 20250109 | 092100 | 1814440800 | 140900 | 140900 | 141000 | 140900 | 124 |
| 600 | 20250109 | 092000 | 1796965200 | 140900 | 140900 | 140900 | 140900 | 25 |
| 601 | 20250109 | 091900 | 1793442700 | 140900 | 140900 | 140900 | 140900 | 20 |
| 602 | 20250109 | 091800 | 1790624700 | 141000 | 140900 | 141400 | 140800 | 595 |
| 603 | 20250109 | 091700 | 1706758800 | 140900 | 141200 | 141500 | 140900 | 599 |
| 604 | 20250109 | 091600 | 1622268700 | 141100 | 141100 | 141500 | 141000 | 115 |
| 605 | 20250109 | 091500 | 1606036400 | 141100 | 141200 | 141200 | 141000 | 197 |
| 606 | 20250109 | 091400 | 1578238000 | 141200 | 141200 | 141400 | 141000 | 204 |
| 607 | 20250109 | 091300 | 1549442400 | 141200 | 141300 | 141800 | 141100 | 245 |
| 608 | 20250109 | 091200 | 1514839700 | 141300 | 141200 | 141500 | 141200 | 666 |
| 609 | 20250109 | 091100 | 1420732400 | 141300 | 141400 | 141500 | 141200 | 304 |
| 610 | 20250109 | 091000 | 1377754300 | 141500 | 141300 | 141800 | 141200 | 945 |
| 611 | 20250109 | 090900 | 1243937100 | 141200 | 140800 | 141300 | 140700 | 647 |
| 612 | 20250109 | 090800 | 1152704800 | 140800 | 140900 | 141100 | 140700 | 679 |
| 613 | 20250109 | 090700 | 1057057800 | 140800 | 140900 | 141000 | 140700 | 246 |
| 614 | 20250109 | 090600 | 1022418800 | 140900 | 140800 | 140900 | 140700 | 419 |
| 615 | 20250109 | 090500 | 963421700 | 140800 | 140800 | 141100 | 140600 | 533 |
| 616 | 20250109 | 090400 | 888339200 | 140800 | 140900 | 140900 | 140400 | 252 |
| 617 | 20250109 | 090300 | 852922000 | 140900 | 140500 | 140900 | 140400 | 3255 |
| 618 | 20250109 | 090200 | 395858600 | 140500 | 140400 | 141000 | 140400 | 429 |
| 619 | 20250109 | 090100 | 335600900 | 141000 | 140400 | 141000 | 140100 | 1262 |
| 620 | 20250109 | 090000 | 158559200 | 140500 | 140600 | 140700 | 140400 | 1111 |