36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 191800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 8163 |
| 3 | 20250106 | 191700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 4 | 20250106 | 191600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 5 | 20250106 | 191500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 6 | 20250106 | 191400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 7 | 20250106 | 191300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 8 | 20250106 | 191200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 9 | 20250106 | 191100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 10 | 20250106 | 191000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 11 | 20250106 | 190900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 12 | 20250106 | 190800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 13 | 20250106 | 190700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 14 | 20250106 | 190600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 15 | 20250106 | 190500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 16 | 20250106 | 190400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 17 | 20250106 | 190300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 18 | 20250106 | 190200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 19 | 20250106 | 190100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 20 | 20250106 | 190000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 21 | 20250106 | 185900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 22 | 20250106 | 185800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 23 | 20250106 | 185700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 24 | 20250106 | 185600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 25 | 20250106 | 185500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 26 | 20250106 | 185400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 27 | 20250106 | 185300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 28 | 20250106 | 185200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 29 | 20250106 | 185100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 30 | 20250106 | 185000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 31 | 20250106 | 184900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 32 | 20250106 | 184800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 8163 |
| 33 | 20250106 | 184700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 34 | 20250106 | 184600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 35 | 20250106 | 184500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 36 | 20250106 | 184400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 37 | 20250106 | 184300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 38 | 20250106 | 184200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 39 | 20250106 | 184100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 40 | 20250106 | 184000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 41 | 20250106 | 183900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 42 | 20250106 | 183800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 43 | 20250106 | 183700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 44 | 20250106 | 183600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 45 | 20250106 | 183500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 46 | 20250106 | 183400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 47 | 20250106 | 183300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 48 | 20250106 | 183200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 49 | 20250106 | 183100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 50 | 20250106 | 183000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 51 | 20250106 | 182900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 52 | 20250106 | 182800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 53 | 20250106 | 182700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 54 | 20250106 | 182600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 55 | 20250106 | 182500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 56 | 20250106 | 182400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 57 | 20250106 | 182300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 58 | 20250106 | 182200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 59 | 20250106 | 182100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 60 | 20250106 | 182000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 61 | 20250106 | 181900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 62 | 20250106 | 181800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 8163 |
| 63 | 20250106 | 181700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 64 | 20250106 | 181600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 65 | 20250106 | 181500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 66 | 20250106 | 181400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 67 | 20250106 | 181300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 68 | 20250106 | 181200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 69 | 20250106 | 181100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 70 | 20250106 | 181000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 71 | 20250106 | 180900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 72 | 20250106 | 180800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 73 | 20250106 | 180700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 74 | 20250106 | 180600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 75 | 20250106 | 180500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 76 | 20250106 | 180400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 77 | 20250106 | 180300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 78 | 20250106 | 180200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 79 | 20250106 | 180100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 80 | 20250106 | 180000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 81 | 20250106 | 175900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 82 | 20250106 | 175800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 83 | 20250106 | 175700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 84 | 20250106 | 175600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 85 | 20250106 | 175500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 86 | 20250106 | 175400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 87 | 20250106 | 175300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 88 | 20250106 | 175200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 89 | 20250106 | 175100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 90 | 20250106 | 175000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 91 | 20250106 | 174900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 92 | 20250106 | 174800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 8163 |
| 93 | 20250106 | 174700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 94 | 20250106 | 174600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 95 | 20250106 | 174500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 96 | 20250106 | 174400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 97 | 20250106 | 174300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 98 | 20250106 | 174200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 99 | 20250106 | 174100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 100 | 20250106 | 174000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 101 | 20250106 | 173900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 102 | 20250106 | 173800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 103 | 20250106 | 173700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 104 | 20250106 | 173600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 105 | 20250106 | 173500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 106 | 20250106 | 173400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 107 | 20250106 | 173300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 108 | 20250106 | 173200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 109 | 20250106 | 173100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 110 | 20250106 | 173000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 111 | 20250106 | 172900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 112 | 20250106 | 172800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 113 | 20250106 | 172700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 114 | 20250106 | 172600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 115 | 20250106 | 172500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 116 | 20250106 | 172400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 117 | 20250106 | 172300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 118 | 20250106 | 172200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 119 | 20250106 | 172100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 120 | 20250106 | 172000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 121 | 20250106 | 171900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 122 | 20250106 | 171800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 8163 |
| 123 | 20250106 | 171700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 124 | 20250106 | 171600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 125 | 20250106 | 171500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 126 | 20250106 | 171400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 127 | 20250106 | 171300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 128 | 20250106 | 171200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 129 | 20250106 | 171100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 130 | 20250106 | 171000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 131 | 20250106 | 170900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 132 | 20250106 | 170800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 133 | 20250106 | 170700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 134 | 20250106 | 170600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 135 | 20250106 | 170500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 136 | 20250106 | 170400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 137 | 20250106 | 170300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 138 | 20250106 | 170200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 139 | 20250106 | 170100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 140 | 20250106 | 170000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 141 | 20250106 | 165900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 142 | 20250106 | 165800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 143 | 20250106 | 165700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 144 | 20250106 | 165600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 145 | 20250106 | 165500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 146 | 20250106 | 165400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 147 | 20250106 | 165300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 148 | 20250106 | 165200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 149 | 20250106 | 165100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 150 | 20250106 | 165000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 151 | 20250106 | 164900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 152 | 20250106 | 164800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 8163 |
| 153 | 20250106 | 164700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 154 | 20250106 | 164600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 155 | 20250106 | 164500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 156 | 20250106 | 164400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 157 | 20250106 | 164300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 158 | 20250106 | 164200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 159 | 20250106 | 164100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 160 | 20250106 | 164000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 161 | 20250106 | 163900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 162 | 20250106 | 163800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 163 | 20250106 | 163700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 164 | 20250106 | 163600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 165 | 20250106 | 163500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 166 | 20250106 | 163400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 167 | 20250106 | 163300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 168 | 20250106 | 163200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 169 | 20250106 | 163100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 170 | 20250106 | 163000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 171 | 20250106 | 162900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 172 | 20250106 | 162800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 173 | 20250106 | 162700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 174 | 20250106 | 162600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 175 | 20250106 | 162500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 176 | 20250106 | 162400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 177 | 20250106 | 162300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 178 | 20250106 | 162200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 179 | 20250106 | 162100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 180 | 20250106 | 162000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 181 | 20250106 | 161900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 182 | 20250106 | 161800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 8163 |
| 183 | 20250106 | 161700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 184 | 20250106 | 161600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 185 | 20250106 | 161500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 186 | 20250106 | 161400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 187 | 20250106 | 161300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 188 | 20250106 | 161200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 189 | 20250106 | 161100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 190 | 20250106 | 161000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 191 | 20250106 | 160900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 192 | 20250106 | 160800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 193 | 20250106 | 160700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 194 | 20250106 | 160600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 195 | 20250106 | 160500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 196 | 20250106 | 160400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 197 | 20250106 | 160300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 198 | 20250106 | 160200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 199 | 20250106 | 160100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 200 | 20250106 | 160000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 201 | 20250106 | 155900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 202 | 20250106 | 155800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 203 | 20250106 | 155700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 204 | 20250106 | 155600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 205 | 20250106 | 155500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 206 | 20250106 | 155400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 207 | 20250106 | 155300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 208 | 20250106 | 155200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 209 | 20250106 | 155100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 210 | 20250106 | 155000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 211 | 20250106 | 154900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 212 | 20250106 | 154800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 8163 |
| 213 | 20250106 | 154700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 214 | 20250106 | 154600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 215 | 20250106 | 154500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 216 | 20250106 | 154400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 217 | 20250106 | 154300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 218 | 20250106 | 154200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 219 | 20250106 | 154100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 220 | 20250106 | 154000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 221 | 20250106 | 153900 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 222 | 20250106 | 153800 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 223 | 20250106 | 153700 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 224 | 20250106 | 153600 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 225 | 20250106 | 153500 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 226 | 20250106 | 153400 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 227 | 20250106 | 153300 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 228 | 20250106 | 153200 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 229 | 20250106 | 153100 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 0 |
| 230 | 20250106 | 153000 | 20630698900 | 140900 | 140900 | 140900 | 140900 | 8163 |
| 231 | 20250106 | 152900 | 19480532200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 232 | 20250106 | 152800 | 19480532200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 233 | 20250106 | 152700 | 19480532200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 234 | 20250106 | 152600 | 19480532200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 235 | 20250106 | 152500 | 19480532200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 236 | 20250106 | 152400 | 19480532200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 237 | 20250106 | 152300 | 19480532200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 238 | 20250106 | 152200 | 19480532200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 239 | 20250106 | 152100 | 19480532200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 240 | 20250106 | 152000 | 19480532200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 241 | 20250106 | 151900 | 19480532200 | 140900 | 141100 | 141200 | 140900 | 409 |
| 242 | 20250106 | 151800 | 19422829900 | 141000 | 141200 | 141200 | 140900 | 161 |
| 243 | 20250106 | 151700 | 19400126300 | 141200 | 140900 | 141200 | 140900 | 574 |
| 244 | 20250106 | 151600 | 19319108400 | 140900 | 141100 | 141100 | 140900 | 483 |
| 245 | 20250106 | 151500 | 19250968900 | 141100 | 141100 | 141200 | 141000 | 1105 |
| 246 | 20250106 | 151400 | 19095089100 | 141100 | 141000 | 141100 | 140900 | 934 |
| 247 | 20250106 | 151300 | 18963360500 | 141000 | 141100 | 141100 | 140900 | 963 |
| 248 | 20250106 | 151200 | 18827534000 | 141100 | 141200 | 141200 | 141000 | 729 |
| 249 | 20250106 | 151100 | 18724662500 | 141100 | 141200 | 141200 | 141000 | 720 |
| 250 | 20250106 | 151000 | 18623079800 | 141200 | 141100 | 141200 | 140900 | 880 |
| 251 | 20250106 | 150900 | 18498962400 | 141100 | 141200 | 141200 | 141000 | 509 |
| 252 | 20250106 | 150800 | 18427150600 | 141200 | 141100 | 141200 | 141000 | 941 |
| 253 | 20250106 | 150700 | 18294342800 | 141100 | 141100 | 141100 | 141000 | 450 |
| 254 | 20250106 | 150600 | 18230850000 | 141200 | 141200 | 141200 | 140900 | 623 |
| 255 | 20250106 | 150500 | 18142954200 | 141100 | 141200 | 141200 | 141000 | 1132 |
| 256 | 20250106 | 150400 | 17983166800 | 141200 | 141200 | 141300 | 141100 | 493 |
| 257 | 20250106 | 150300 | 17913543200 | 141200 | 141200 | 141300 | 141100 | 1097 |
| 258 | 20250106 | 150200 | 17758625500 | 141100 | 141200 | 141300 | 141100 | 561 |
| 259 | 20250106 | 150100 | 17679411400 | 141200 | 141200 | 141300 | 141100 | 1321 |
| 260 | 20250106 | 150000 | 17492846600 | 141300 | 141300 | 141300 | 141100 | 1179 |
| 261 | 20250106 | 145900 | 17326350400 | 141300 | 141300 | 141300 | 141200 | 798 |
| 262 | 20250106 | 145800 | 17213596500 | 141300 | 141200 | 141300 | 141100 | 792 |
| 263 | 20250106 | 145700 | 17101753100 | 141100 | 141100 | 141200 | 141000 | 661 |
| 264 | 20250106 | 145600 | 17008442500 | 141200 | 141100 | 141200 | 141000 | 1150 |
| 265 | 20250106 | 145500 | 16846207300 | 141100 | 141000 | 141100 | 141000 | 639 |
| 266 | 20250106 | 145400 | 16756063100 | 141000 | 141000 | 141000 | 140900 | 490 |
| 267 | 20250106 | 145300 | 16686978400 | 141000 | 141000 | 141100 | 140900 | 584 |
| 268 | 20250106 | 145200 | 16604621000 | 141000 | 141000 | 141100 | 140900 | 848 |
| 269 | 20250106 | 145100 | 16485033400 | 141000 | 141000 | 141100 | 140800 | 296 |
| 270 | 20250106 | 145000 | 16443301300 | 140900 | 140900 | 141100 | 140900 | 460 |
| 271 | 20250106 | 144900 | 16378434500 | 140900 | 141100 | 141100 | 140900 | 328 |
| 272 | 20250106 | 144800 | 16332190300 | 141100 | 141000 | 141100 | 140900 | 394 |
| 273 | 20250106 | 144700 | 16276619600 | 141000 | 141000 | 141100 | 140800 | 361 |
| 274 | 20250106 | 144600 | 16225726900 | 141000 | 140900 | 141000 | 140800 | 410 |
| 275 | 20250106 | 144500 | 16167932200 | 140900 | 140700 | 141000 | 140700 | 264 |
| 276 | 20250106 | 144400 | 16130737500 | 140800 | 140900 | 141000 | 140600 | 416 |
| 277 | 20250106 | 144300 | 16072107700 | 140900 | 140900 | 141000 | 140000 | 665 |
| 278 | 20250106 | 144200 | 15978551800 | 140900 | 140900 | 141000 | 140800 | 281 |
| 279 | 20250106 | 144100 | 15938949000 | 141000 | 140900 | 141000 | 140900 | 321 |
| 280 | 20250106 | 144000 | 15893691200 | 140800 | 140900 | 140900 | 140700 | 349 |
| 281 | 20250106 | 143900 | 15844539700 | 140900 | 140700 | 140900 | 140700 | 294 |
| 282 | 20250106 | 143800 | 15803129700 | 140700 | 140800 | 141000 | 140700 | 422 |
| 283 | 20250106 | 143700 | 15743703800 | 140800 | 140900 | 140900 | 140400 | 330 |
| 284 | 20250106 | 143600 | 15697260200 | 140900 | 140900 | 141000 | 140800 | 312 |
| 285 | 20250106 | 143500 | 15653301900 | 140900 | 140900 | 141100 | 140900 | 409 |
| 286 | 20250106 | 143400 | 15595642700 | 140900 | 140800 | 140900 | 140700 | 256 |
| 287 | 20250106 | 143300 | 15559591100 | 140800 | 140900 | 140900 | 140700 | 309 |
| 288 | 20250106 | 143200 | 15516072300 | 140900 | 141000 | 141000 | 140800 | 229 |
| 289 | 20250106 | 143100 | 15483792000 | 141000 | 141000 | 141000 | 140800 | 342 |
| 290 | 20250106 | 143000 | 15435599100 | 141000 | 141100 | 141100 | 140900 | 248 |
| 291 | 20250106 | 142900 | 15400623600 | 141100 | 141100 | 141100 | 141000 | 339 |
| 292 | 20250106 | 142800 | 15352795900 | 141000 | 140800 | 141100 | 140800 | 325 |
| 293 | 20250106 | 142700 | 15306980800 | 140900 | 141000 | 141000 | 140800 | 306 |
| 294 | 20250106 | 142600 | 15263843900 | 140900 | 140900 | 141000 | 140800 | 395 |
| 295 | 20250106 | 142500 | 15208160500 | 141000 | 141000 | 141100 | 140900 | 282 |
| 296 | 20250106 | 142400 | 15168402400 | 141000 | 141200 | 141200 | 141000 | 434 |
| 297 | 20250106 | 142300 | 15107182800 | 141200 | 141200 | 141200 | 141100 | 384 |
| 298 | 20250106 | 142200 | 15052964800 | 141200 | 141100 | 141200 | 141000 | 334 |
| 299 | 20250106 | 142100 | 15005841200 | 141200 | 141100 | 141200 | 141000 | 268 |
| 300 | 20250106 | 142000 | 14968025800 | 141100 | 140900 | 141200 | 140900 | 450 |
| 301 | 20250106 | 141900 | 14904556100 | 140900 | 141100 | 141100 | 140800 | 1600 |
| 302 | 20250106 | 141800 | 14678979100 | 141100 | 141300 | 141300 | 141000 | 800 |
| 303 | 20250106 | 141700 | 14566067700 | 141300 | 140900 | 141300 | 140800 | 3735 |
| 304 | 20250106 | 141600 | 14039400400 | 140900 | 140900 | 140900 | 140800 | 422 |
| 305 | 20250106 | 141500 | 13979946400 | 140900 | 140800 | 140900 | 140700 | 367 |
| 306 | 20250106 | 141400 | 13928275800 | 140800 | 140400 | 140900 | 140400 | 3229 |
| 307 | 20250106 | 141300 | 13474335700 | 140300 | 140400 | 140400 | 140300 | 440 |
| 308 | 20250106 | 141200 | 13412562100 | 140300 | 140400 | 140400 | 140100 | 2687 |
| 309 | 20250106 | 141100 | 13035652300 | 140300 | 140000 | 140400 | 139800 | 6696 |
| 310 | 20250106 | 141000 | 12097618500 | 139800 | 139700 | 139900 | 139600 | 4342 |
| 311 | 20250106 | 140900 | 11490630100 | 139700 | 139500 | 139700 | 139500 | 227 |
| 312 | 20250106 | 140800 | 11458920000 | 139600 | 139600 | 139700 | 139500 | 345 |
| 313 | 20250106 | 140700 | 11410759900 | 139600 | 139500 | 139600 | 139300 | 1120 |
| 314 | 20250106 | 140600 | 11254505100 | 139400 | 139200 | 139400 | 139200 | 476 |
| 315 | 20250106 | 140500 | 11188175200 | 139300 | 139200 | 139400 | 139200 | 308 |
| 316 | 20250106 | 140400 | 11145271200 | 139300 | 139100 | 139300 | 139000 | 389 |
| 317 | 20250106 | 140300 | 11091107000 | 139300 | 139300 | 139300 | 139100 | 190 |
| 318 | 20250106 | 140200 | 11064655600 | 139100 | 139000 | 139100 | 138900 | 453 |
| 319 | 20250106 | 140100 | 11001671600 | 139000 | 138800 | 139000 | 138800 | 244 |
| 320 | 20250106 | 140000 | 10967768100 | 138900 | 138800 | 138900 | 138800 | 69 |
| 321 | 20250106 | 135900 | 10958185000 | 138800 | 138800 | 138900 | 138800 | 80 |
| 322 | 20250106 | 135800 | 10947073400 | 138900 | 138800 | 138900 | 138700 | 147 |
| 323 | 20250106 | 135700 | 10926669200 | 138800 | 138600 | 138800 | 138600 | 74 |
| 324 | 20250106 | 135600 | 10916401500 | 138600 | 138700 | 138800 | 138600 | 79 |
| 325 | 20250106 | 135500 | 10905443200 | 138800 | 138800 | 138800 | 138600 | 197 |
| 326 | 20250106 | 135400 | 10878108600 | 138800 | 139000 | 139000 | 138400 | 1574 |
| 327 | 20250106 | 135300 | 10659721700 | 138900 | 139000 | 139000 | 138900 | 70 |
| 328 | 20250106 | 135200 | 10649995600 | 139000 | 139000 | 139000 | 138900 | 185 |
| 329 | 20250106 | 135100 | 10624280700 | 139000 | 139100 | 139200 | 138900 | 770 |
| 330 | 20250106 | 135000 | 10517218100 | 139100 | 139300 | 139300 | 139100 | 50 |
| 331 | 20250106 | 134900 | 10510256500 | 139300 | 139200 | 139300 | 139200 | 124 |
| 332 | 20250106 | 134800 | 10492985000 | 139100 | 139300 | 139300 | 139100 | 118 |
| 333 | 20250106 | 134700 | 10476558800 | 139300 | 139200 | 139300 | 139200 | 89 |
| 334 | 20250106 | 134600 | 10464165700 | 139300 | 139300 | 139300 | 139200 | 121 |
| 335 | 20250106 | 134500 | 10447311200 | 139300 | 139300 | 139300 | 139100 | 55 |
| 336 | 20250106 | 134400 | 10439651700 | 139200 | 139200 | 139300 | 139100 | 34 |
| 337 | 20250106 | 134300 | 10434918600 | 139300 | 139200 | 139300 | 139200 | 223 |
| 338 | 20250106 | 134200 | 10403867200 | 139200 | 139300 | 139300 | 139200 | 147 |
| 339 | 20250106 | 134100 | 10383399300 | 139300 | 139300 | 139300 | 139200 | 47 |
| 340 | 20250106 | 134000 | 10376853100 | 139300 | 139300 | 139300 | 139200 | 163 |
| 341 | 20250106 | 133900 | 10354147600 | 139300 | 139300 | 139300 | 139200 | 47 |
| 342 | 20250106 | 133800 | 10347602200 | 139300 | 139300 | 139300 | 139200 | 104 |
| 343 | 20250106 | 133700 | 10333121100 | 139400 | 139300 | 139400 | 139200 | 280 |
| 344 | 20250106 | 133600 | 10294113800 | 139200 | 139300 | 139300 | 139200 | 41 |
| 345 | 20250106 | 133500 | 10288402800 | 139300 | 139400 | 139500 | 139300 | 428 |
| 346 | 20250106 | 133400 | 10228779500 | 139300 | 139500 | 139500 | 139300 | 335 |
| 347 | 20250106 | 133300 | 10182070200 | 139400 | 139500 | 139500 | 139400 | 164 |
| 348 | 20250106 | 133200 | 10159202800 | 139500 | 139500 | 139600 | 139500 | 62 |
| 349 | 20250106 | 133100 | 10150553500 | 139500 | 139600 | 139600 | 139400 | 427 |
| 350 | 20250106 | 133000 | 10090949800 | 139500 | 139600 | 139600 | 139300 | 420 |
| 351 | 20250106 | 132900 | 10032334600 | 139500 | 139500 | 139500 | 139400 | 256 |
| 352 | 20250106 | 132800 | 9996623300 | 139500 | 139400 | 139500 | 139400 | 61 |
| 353 | 20250106 | 132700 | 9988118400 | 139400 | 139400 | 139500 | 139300 | 283 |
| 354 | 20250106 | 132600 | 9948669300 | 139500 | 139500 | 139500 | 139400 | 52 |
| 355 | 20250106 | 132500 | 9941416800 | 139500 | 139500 | 139500 | 139400 | 112 |
| 356 | 20250106 | 132400 | 9925793500 | 139500 | 139600 | 139600 | 139400 | 110 |
| 357 | 20250106 | 132300 | 9910446700 | 139600 | 139500 | 139600 | 139400 | 167 |
| 358 | 20250106 | 132200 | 9887147200 | 139500 | 139500 | 139500 | 139400 | 116 |
| 359 | 20250106 | 132100 | 9870965300 | 139500 | 139500 | 139500 | 139400 | 132 |
| 360 | 20250106 | 132000 | 9852553600 | 139500 | 139500 | 139500 | 139400 | 56 |
| 361 | 20250106 | 131900 | 9844741700 | 139500 | 139500 | 139500 | 139400 | 37 |
| 362 | 20250106 | 131800 | 9839580400 | 139400 | 139400 | 139500 | 139400 | 86 |
| 363 | 20250106 | 131700 | 9827591700 | 139300 | 139400 | 139400 | 139300 | 35 |
| 364 | 20250106 | 131600 | 9822713200 | 139300 | 139400 | 139400 | 139300 | 118 |
| 365 | 20250106 | 131500 | 9806264300 | 139300 | 139300 | 139400 | 139300 | 45 |
| 366 | 20250106 | 131400 | 9799993400 | 139300 | 139400 | 139400 | 139200 | 27 |
| 367 | 20250106 | 131300 | 9796231900 | 139400 | 139300 | 139400 | 139300 | 43 |
| 368 | 20250106 | 131200 | 9790239800 | 139400 | 139200 | 139400 | 139200 | 112 |
| 369 | 20250106 | 131100 | 9774638000 | 139200 | 139300 | 139400 | 139200 | 244 |
| 370 | 20250106 | 131000 | 9740646600 | 139400 | 139500 | 139500 | 139300 | 59 |
| 371 | 20250106 | 130900 | 9732423700 | 139500 | 139500 | 139500 | 139300 | 191 |
| 372 | 20250106 | 130800 | 9705795200 | 139400 | 139600 | 139600 | 139400 | 92 |
| 373 | 20250106 | 130700 | 9692962900 | 139500 | 139600 | 139600 | 139500 | 120 |
| 374 | 20250106 | 130600 | 9676220500 | 139500 | 139600 | 139600 | 139500 | 122 |
| 375 | 20250106 | 130500 | 9659189500 | 139500 | 139600 | 139700 | 139500 | 142 |
| 376 | 20250106 | 130400 | 9639368100 | 139600 | 139600 | 139600 | 139600 | 85 |
| 377 | 20250106 | 130300 | 9627502100 | 139600 | 139600 | 139700 | 139500 | 212 |
| 378 | 20250106 | 130200 | 9597901800 | 139500 | 139600 | 139600 | 139500 | 85 |
| 379 | 20250106 | 130100 | 9586035900 | 139600 | 139600 | 139700 | 139600 | 685 |
| 380 | 20250106 | 130000 | 9490407800 | 139500 | 139600 | 139600 | 139500 | 228 |
| 381 | 20250106 | 125900 | 9458581400 | 139500 | 139500 | 139600 | 139500 | 33 |
| 382 | 20250106 | 125800 | 9453976700 | 139600 | 139600 | 139600 | 139500 | 70 |
| 383 | 20250106 | 125700 | 9444209200 | 139600 | 139400 | 139600 | 139400 | 1128 |
| 384 | 20250106 | 125600 | 9286790200 | 139400 | 139400 | 139500 | 139400 | 873 |
| 385 | 20250106 | 125500 | 9165077900 | 139400 | 139500 | 139500 | 139400 | 241 |
| 386 | 20250106 | 125400 | 9131463000 | 139500 | 139400 | 139500 | 139400 | 287 |
| 387 | 20250106 | 125300 | 9091445200 | 139500 | 139400 | 139500 | 139400 | 60 |
| 388 | 20250106 | 125200 | 9083080400 | 139400 | 139300 | 139400 | 139300 | 41 |
| 389 | 20250106 | 125100 | 9077367000 | 139400 | 139300 | 139500 | 139300 | 1849 |
| 390 | 20250106 | 125000 | 8819586500 | 139300 | 139300 | 139400 | 139200 | 59 |
| 391 | 20250106 | 124900 | 8811368100 | 139200 | 139300 | 139400 | 139200 | 128 |
| 392 | 20250106 | 124800 | 8793545900 | 139300 | 139200 | 139300 | 139200 | 204 |
| 393 | 20250106 | 124700 | 8765130700 | 139200 | 139300 | 139300 | 139200 | 21 |
| 394 | 20250106 | 124600 | 8762205900 | 139200 | 139300 | 139400 | 139200 | 54 |
| 395 | 20250106 | 124500 | 8754683500 | 139400 | 139400 | 139400 | 139300 | 116 |
| 396 | 20250106 | 124400 | 8738513200 | 139300 | 139200 | 139400 | 139200 | 7 |
| 397 | 20250106 | 124300 | 8737537800 | 139200 | 139300 | 139400 | 139200 | 483 |
| 398 | 20250106 | 124200 | 8670236700 | 139300 | 139300 | 139400 | 139200 | 145 |
| 399 | 20250106 | 124100 | 8650037200 | 139300 | 139200 | 139300 | 139200 | 59 |
| 400 | 20250106 | 124000 | 8641818900 | 139200 | 139200 | 139300 | 139200 | 85 |
| 401 | 20250106 | 123900 | 8629986700 | 139200 | 139200 | 139300 | 139200 | 40 |
| 402 | 20250106 | 123800 | 8624417000 | 139300 | 139200 | 139300 | 139200 | 13 |
| 403 | 20250106 | 123700 | 8622606700 | 139200 | 139300 | 139400 | 139200 | 153 |
| 404 | 20250106 | 123600 | 8601294600 | 139300 | 139400 | 139400 | 139300 | 34 |
| 405 | 20250106 | 123500 | 8596555300 | 139300 | 139300 | 139400 | 139300 | 5 |
| 406 | 20250106 | 123400 | 8595858500 | 139400 | 139400 | 139400 | 139300 | 45 |
| 407 | 20250106 | 123300 | 8589588600 | 139400 | 139300 | 139400 | 139300 | 82 |
| 408 | 20250106 | 123200 | 8578159800 | 139300 | 139300 | 139400 | 139300 | 73 |
| 409 | 20250106 | 123100 | 8567986000 | 139400 | 139400 | 139400 | 139300 | 40 |
| 410 | 20250106 | 123000 | 8562410200 | 139400 | 139500 | 139500 | 139400 | 90 |
| 411 | 20250106 | 122900 | 8549861400 | 139500 | 139300 | 139500 | 139300 | 11 |
| 412 | 20250106 | 122800 | 8548327900 | 139400 | 139400 | 139500 | 139300 | 25 |
| 413 | 20250106 | 122700 | 8544842600 | 139400 | 139500 | 139500 | 139300 | 155 |
| 414 | 20250106 | 122600 | 8523222400 | 139600 | 139400 | 139600 | 139300 | 400 |
| 415 | 20250106 | 122500 | 8467451800 | 139400 | 139300 | 139400 | 139300 | 22 |
| 416 | 20250106 | 122400 | 8464385600 | 139300 | 139400 | 139400 | 139300 | 17 |
| 417 | 20250106 | 122300 | 8462016000 | 139400 | 139400 | 139400 | 139300 | 129 |
| 418 | 20250106 | 122200 | 8444033600 | 139400 | 139400 | 139400 | 139300 | 402 |
| 419 | 20250106 | 122100 | 8387997300 | 139300 | 139400 | 139400 | 139300 | 82 |
| 420 | 20250106 | 122000 | 8376567800 | 139400 | 139500 | 139500 | 139300 | 50 |
| 421 | 20250106 | 121900 | 8369596500 | 139300 | 139500 | 139600 | 139300 | 171 |
| 422 | 20250106 | 121800 | 8345743500 | 139500 | 139700 | 139700 | 139500 | 113 |
| 423 | 20250106 | 121700 | 8329967400 | 139700 | 139500 | 139800 | 139500 | 1239 |
| 424 | 20250106 | 121600 | 8156969900 | 139500 | 139500 | 139500 | 139200 | 1099 |
| 425 | 20250106 | 121500 | 8003671400 | 139400 | 139400 | 139500 | 139200 | 497 |
| 426 | 20250106 | 121400 | 7934376000 | 139400 | 139100 | 139500 | 139100 | 1191 |
| 427 | 20250106 | 121300 | 7768515600 | 139100 | 139200 | 139200 | 139100 | 98 |
| 428 | 20250106 | 121200 | 7754882900 | 139100 | 139300 | 139300 | 139100 | 28 |
| 429 | 20250106 | 121100 | 7750984800 | 139200 | 139000 | 139200 | 139000 | 1097 |
| 430 | 20250106 | 121000 | 7598318400 | 138900 | 139000 | 139100 | 138900 | 213 |
| 431 | 20250106 | 120900 | 7568711700 | 138900 | 138900 | 139000 | 138900 | 139 |
| 432 | 20250106 | 120800 | 7549403000 | 138800 | 138900 | 138900 | 138800 | 38 |
| 433 | 20250106 | 120700 | 7544124900 | 138800 | 138900 | 138900 | 138800 | 45 |
| 434 | 20250106 | 120600 | 7537874700 | 139000 | 138900 | 139000 | 138800 | 52 |
| 435 | 20250106 | 120500 | 7530655700 | 138900 | 139000 | 139000 | 138900 | 39 |
| 436 | 20250106 | 120400 | 7525236600 | 138900 | 138700 | 139000 | 138700 | 418 |
| 437 | 20250106 | 120300 | 7467209800 | 138800 | 138700 | 138800 | 138700 | 15 |
| 438 | 20250106 | 120200 | 7465128100 | 138800 | 138800 | 138800 | 138700 | 10 |
| 439 | 20250106 | 120100 | 7463740600 | 138800 | 138700 | 138800 | 138700 | 29 |
| 440 | 20250106 | 120000 | 7459716700 | 138800 | 138900 | 139000 | 138700 | 257 |
| 441 | 20250106 | 115900 | 7424013900 | 138800 | 138900 | 138900 | 138800 | 178 |
| 442 | 20250106 | 115800 | 7399307400 | 138900 | 138800 | 139100 | 138800 | 2013 |
| 443 | 20250106 | 115700 | 7119421200 | 138800 | 138700 | 138900 | 138700 | 1819 |
| 444 | 20250106 | 115600 | 6866840800 | 138600 | 138800 | 138800 | 138600 | 483 |
| 445 | 20250106 | 115500 | 6799809500 | 138600 | 138600 | 138800 | 138600 | 312 |
| 446 | 20250106 | 115400 | 6756535300 | 138600 | 138600 | 138700 | 138500 | 651 |
| 447 | 20250106 | 115300 | 6666298200 | 138600 | 138500 | 138600 | 138500 | 372 |
| 448 | 20250106 | 115200 | 6614766300 | 138300 | 138200 | 138500 | 138200 | 107 |
| 449 | 20250106 | 115100 | 6599959000 | 138400 | 138100 | 138400 | 138100 | 901 |
| 450 | 20250106 | 115000 | 6475435700 | 138100 | 138200 | 138200 | 138100 | 90 |
| 451 | 20250106 | 114900 | 6462999800 | 138100 | 138200 | 138300 | 138100 | 211 |
| 452 | 20250106 | 114800 | 6433859100 | 138100 | 138200 | 138300 | 138100 | 159 |
| 453 | 20250106 | 114700 | 6411883700 | 138200 | 138300 | 138300 | 138200 | 65 |
| 454 | 20250106 | 114600 | 6402899900 | 138300 | 138300 | 138300 | 138200 | 12 |
| 455 | 20250106 | 114500 | 6401240500 | 138200 | 138300 | 138300 | 138200 | 21 |
| 456 | 20250106 | 114400 | 6398336800 | 138200 | 138200 | 138300 | 138200 | 21 |
| 457 | 20250106 | 114300 | 6395433000 | 138200 | 138300 | 138400 | 138200 | 266 |
| 458 | 20250106 | 114200 | 6358644200 | 138300 | 138400 | 138400 | 138300 | 28 |
| 459 | 20250106 | 114100 | 6354770800 | 138300 | 138500 | 138500 | 138300 | 148 |
| 460 | 20250106 | 114000 | 6334288500 | 138500 | 138500 | 138500 | 138400 | 247 |
| 461 | 20250106 | 113900 | 6300103200 | 138500 | 138500 | 138500 | 138500 | 65 |
| 462 | 20250106 | 113800 | 6291100700 | 138500 | 138500 | 138600 | 138500 | 128 |
| 463 | 20250106 | 113700 | 6273372300 | 138400 | 138500 | 138500 | 138400 | 136 |
| 464 | 20250106 | 113600 | 6254541800 | 138500 | 138500 | 138500 | 138400 | 23 |
| 465 | 20250106 | 113500 | 6251356700 | 138400 | 138500 | 138600 | 138400 | 204 |
| 466 | 20250106 | 113400 | 6223109900 | 138600 | 138600 | 138600 | 138500 | 320 |
| 467 | 20250106 | 113300 | 6178780200 | 138600 | 138500 | 138600 | 138500 | 128 |
| 468 | 20250106 | 113200 | 6161051100 | 138500 | 138500 | 138500 | 138400 | 113 |
| 469 | 20250106 | 113100 | 6145403300 | 138500 | 138500 | 138600 | 138500 | 113 |
| 470 | 20250106 | 113000 | 6129752000 | 138500 | 138500 | 138600 | 138400 | 1086 |
| 471 | 20250106 | 112900 | 5979344500 | 138400 | 138400 | 138500 | 138400 | 42 |
| 472 | 20250106 | 112800 | 5973531500 | 138500 | 138400 | 138500 | 138400 | 194 |
| 473 | 20250106 | 112700 | 5946681200 | 138500 | 138500 | 138500 | 138400 | 29 |
| 474 | 20250106 | 112600 | 5942666100 | 138500 | 138300 | 138500 | 138200 | 123 |
| 475 | 20250106 | 112500 | 5925651500 | 138300 | 138400 | 138500 | 138300 | 89 |
| 476 | 20250106 | 112400 | 5913334000 | 138400 | 138400 | 138500 | 138400 | 205 |
| 477 | 20250106 | 112300 | 5884960000 | 138400 | 138200 | 138500 | 138200 | 846 |
| 478 | 20250106 | 112200 | 5767891600 | 138300 | 138300 | 138300 | 138200 | 227 |
| 479 | 20250106 | 112100 | 5736497900 | 138300 | 138200 | 138300 | 138200 | 28 |
| 480 | 20250106 | 112000 | 5732626900 | 138200 | 138400 | 138400 | 138200 | 160 |
| 481 | 20250106 | 111900 | 5710501000 | 138300 | 138200 | 138300 | 138200 | 329 |
| 482 | 20250106 | 111800 | 5665000400 | 138200 | 138100 | 138300 | 138100 | 191 |
| 483 | 20250106 | 111700 | 5638603900 | 138100 | 138100 | 138200 | 138100 | 176 |
| 484 | 20250106 | 111600 | 5614294500 | 138100 | 138100 | 138200 | 138100 | 15 |
| 485 | 20250106 | 111500 | 5612222700 | 138100 | 138100 | 138100 | 138100 | 3 |
| 486 | 20250106 | 111400 | 5611808400 | 138100 | 138200 | 138200 | 138100 | 119 |
| 487 | 20250106 | 111300 | 5595367000 | 138200 | 138300 | 138400 | 138200 | 122 |
| 488 | 20250106 | 111200 | 5578495500 | 138200 | 138300 | 138400 | 138200 | 998 |
| 489 | 20250106 | 111100 | 5440497800 | 138300 | 138300 | 138400 | 138200 | 79 |
| 490 | 20250106 | 111000 | 5429572800 | 138200 | 138300 | 138300 | 138200 | 418 |
| 491 | 20250106 | 110900 | 5371767100 | 138200 | 138000 | 138300 | 138000 | 551 |
| 492 | 20250106 | 110800 | 5295647700 | 138100 | 138000 | 138100 | 138000 | 511 |
| 493 | 20250106 | 110700 | 5225112100 | 137900 | 137900 | 138000 | 137900 | 46 |
| 494 | 20250106 | 110600 | 5218768400 | 137900 | 138000 | 138000 | 137900 | 128 |
| 495 | 20250106 | 110500 | 5201104900 | 138000 | 138000 | 138100 | 138000 | 305 |
| 496 | 20250106 | 110400 | 5159014800 | 138000 | 138100 | 138200 | 138000 | 191 |
| 497 | 20250106 | 110300 | 5132638900 | 138100 | 137900 | 138100 | 137800 | 1269 |
| 498 | 20250106 | 110200 | 4957503900 | 137800 | 137800 | 137900 | 137600 | 441 |
| 499 | 20250106 | 110100 | 4896706700 | 137800 | 137500 | 137900 | 137400 | 2865 |
| 500 | 20250106 | 110000 | 4502473800 | 137500 | 137600 | 137600 | 137500 | 409 |
| 501 | 20250106 | 105900 | 4446227000 | 137500 | 137500 | 137600 | 137500 | 269 |
| 502 | 20250106 | 105800 | 4409234900 | 137500 | 137600 | 137600 | 137500 | 367 |
| 503 | 20250106 | 105700 | 4358772100 | 137600 | 137500 | 137600 | 137400 | 622 |
| 504 | 20250106 | 105600 | 4273247500 | 137400 | 137500 | 137500 | 137400 | 96 |
| 505 | 20250106 | 105500 | 4260047800 | 137400 | 137400 | 137500 | 137300 | 459 |
| 506 | 20250106 | 105400 | 4196982500 | 137300 | 137300 | 137400 | 137300 | 83 |
| 507 | 20250106 | 105300 | 4185586500 | 137400 | 137300 | 137500 | 137200 | 1226 |
| 508 | 20250106 | 105200 | 4017120200 | 137200 | 137300 | 137400 | 137200 | 583 |
| 509 | 20250106 | 105100 | 3937087500 | 137300 | 137200 | 137300 | 137200 | 192 |
| 510 | 20250106 | 105000 | 3910743900 | 137200 | 137200 | 137200 | 137100 | 180 |
| 511 | 20250106 | 104900 | 3886048100 | 137100 | 137100 | 137200 | 137000 | 395 |
| 512 | 20250106 | 104800 | 3831893400 | 137000 | 136900 | 137100 | 136900 | 311 |
| 513 | 20250106 | 104700 | 3789286600 | 136900 | 136900 | 137000 | 136900 | 7 |
| 514 | 20250106 | 104600 | 3788327800 | 136900 | 136900 | 137000 | 136900 | 3 |
| 515 | 20250106 | 104500 | 3787917000 | 136900 | 136900 | 137000 | 136800 | 161 |
| 516 | 20250106 | 104400 | 3765876200 | 136900 | 137000 | 137000 | 136900 | 388 |
| 517 | 20250106 | 104300 | 3712758800 | 137000 | 136900 | 137000 | 136900 | 116 |
| 518 | 20250106 | 104200 | 3696868000 | 137000 | 136900 | 137000 | 136900 | 25 |
| 519 | 20250106 | 104100 | 3693443300 | 137000 | 137000 | 137100 | 137000 | 379 |
| 520 | 20250106 | 104000 | 3641520200 | 137000 | 137100 | 137200 | 137000 | 643 |
| 521 | 20250106 | 103900 | 3553376000 | 137000 | 137000 | 137100 | 137000 | 117 |
| 522 | 20250106 | 103800 | 3537346900 | 137000 | 137000 | 137000 | 136900 | 36 |
| 523 | 20250106 | 103700 | 3532415400 | 137000 | 136900 | 137000 | 136800 | 287 |
| 524 | 20250106 | 103600 | 3493115100 | 136800 | 136900 | 136900 | 136800 | 274 |
| 525 | 20250106 | 103500 | 3455606500 | 136900 | 137000 | 137000 | 136900 | 252 |
| 526 | 20250106 | 103400 | 3421092700 | 137000 | 137000 | 137000 | 136900 | 373 |
| 527 | 20250106 | 103300 | 3369996600 | 137000 | 137000 | 137100 | 136900 | 1129 |
| 528 | 20250106 | 103200 | 3215325100 | 136900 | 136900 | 137000 | 136900 | 18 |
| 529 | 20250106 | 103100 | 3212860700 | 136900 | 136800 | 137000 | 136800 | 249 |
| 530 | 20250106 | 103000 | 3178772300 | 136800 | 136700 | 136800 | 136700 | 323 |
| 531 | 20250106 | 102900 | 3134599400 | 136700 | 136700 | 136800 | 136700 | 210 |
| 532 | 20250106 | 102800 | 3105892200 | 136800 | 136700 | 136800 | 136700 | 22 |
| 533 | 20250106 | 102700 | 3102883800 | 136800 | 136800 | 136800 | 136700 | 4 |
| 534 | 20250106 | 102600 | 3102336700 | 136800 | 136800 | 136800 | 136700 | 20 |
| 535 | 20250106 | 102500 | 3099600900 | 136800 | 136800 | 136800 | 136700 | 9 |
| 536 | 20250106 | 102400 | 3098369800 | 136900 | 136700 | 136900 | 136700 | 173 |
| 537 | 20250106 | 102300 | 3074702300 | 136800 | 136700 | 136800 | 136700 | 203 |
| 538 | 20250106 | 102200 | 3046942100 | 136800 | 136800 | 136800 | 136700 | 32 |
| 539 | 20250106 | 102100 | 3042564800 | 136800 | 136800 | 136800 | 136700 | 197 |
| 540 | 20250106 | 102000 | 3015627800 | 136700 | 136800 | 136800 | 136600 | 319 |
| 541 | 20250106 | 101900 | 2972020400 | 136700 | 136900 | 136900 | 136700 | 74 |
| 542 | 20250106 | 101800 | 2961901200 | 136900 | 136800 | 136900 | 136700 | 109 |
| 543 | 20250106 | 101700 | 2946993000 | 136800 | 136600 | 136900 | 136600 | 568 |
| 544 | 20250106 | 101600 | 2869314000 | 136700 | 136600 | 136700 | 136600 | 268 |
| 545 | 20250106 | 101500 | 2832691500 | 136600 | 136600 | 136700 | 136600 | 48 |
| 546 | 20250106 | 101400 | 2826134300 | 136600 | 136700 | 136700 | 136500 | 174 |
| 547 | 20250106 | 101300 | 2802366000 | 136600 | 136600 | 136700 | 136600 | 143 |
| 548 | 20250106 | 101200 | 2782832100 | 136500 | 136400 | 136600 | 136400 | 86 |
| 549 | 20250106 | 101100 | 2771093400 | 136400 | 136600 | 136600 | 136400 | 218 |
| 550 | 20250106 | 101000 | 2741346100 | 136600 | 136400 | 136600 | 136400 | 51 |
| 551 | 20250106 | 100900 | 2734388100 | 136400 | 136300 | 136400 | 136300 | 4 |
| 552 | 20250106 | 100800 | 2733842800 | 136300 | 136500 | 136600 | 136300 | 289 |
| 553 | 20250106 | 100700 | 2694412600 | 136600 | 136600 | 136700 | 136600 | 146 |
| 554 | 20250106 | 100600 | 2674468800 | 136600 | 136600 | 136700 | 136500 | 598 |
| 555 | 20250106 | 100500 | 2592789700 | 136500 | 136500 | 136600 | 136500 | 361 |
| 556 | 20250106 | 100400 | 2543512800 | 136500 | 136400 | 136600 | 136400 | 653 |
| 557 | 20250106 | 100300 | 2454405000 | 136300 | 136200 | 136400 | 136200 | 1341 |
| 558 | 20250106 | 100200 | 2271693500 | 136200 | 135900 | 136200 | 135900 | 2780 |
| 559 | 20250106 | 100100 | 1893437200 | 135900 | 135900 | 136000 | 135900 | 89 |
| 560 | 20250106 | 100000 | 1881342000 | 135900 | 136000 | 136000 | 135700 | 168 |
| 561 | 20250106 | 095900 | 1858516700 | 135900 | 136000 | 136000 | 135900 | 15 |
| 562 | 20250106 | 095800 | 1856477900 | 135900 | 135900 | 135900 | 135800 | 218 |
| 563 | 20250106 | 095700 | 1826851800 | 135800 | 135800 | 135900 | 135800 | 86 |
| 564 | 20250106 | 095600 | 1815171000 | 135800 | 135700 | 135800 | 135700 | 3 |
| 565 | 20250106 | 095500 | 1814763700 | 135700 | 135700 | 135800 | 135700 | 6 |
| 566 | 20250106 | 095400 | 1813949200 | 135800 | 135700 | 135800 | 135700 | 11 |
| 567 | 20250106 | 095300 | 1812456400 | 135700 | 135600 | 135800 | 135600 | 242 |
| 568 | 20250106 | 095200 | 1779617600 | 135600 | 135600 | 135600 | 135600 | 14 |
| 569 | 20250106 | 095100 | 1777719200 | 135600 | 135600 | 135800 | 135600 | 221 |
| 570 | 20250106 | 095000 | 1747745000 | 135600 | 135600 | 135600 | 135500 | 49 |
| 571 | 20250106 | 094900 | 1741100900 | 135600 | 135600 | 135600 | 135600 | 2 |
| 572 | 20250106 | 094800 | 1740829700 | 135600 | 135700 | 135700 | 135500 | 76 |
| 573 | 20250106 | 094700 | 1730530300 | 135700 | 135600 | 135800 | 135600 | 147 |
| 574 | 20250106 | 094600 | 1710573500 | 135800 | 135700 | 135800 | 135700 | 58 |
| 575 | 20250106 | 094500 | 1702701800 | 135800 | 135800 | 135800 | 135700 | 26 |
| 576 | 20250106 | 094400 | 1699171200 | 135800 | 135600 | 135800 | 135600 | 51 |
| 577 | 20250106 | 094300 | 1692249600 | 135700 | 135500 | 135700 | 135500 | 28 |
| 578 | 20250106 | 094200 | 1688451700 | 135500 | 135400 | 135500 | 135400 | 44 |
| 579 | 20250106 | 094100 | 1682492300 | 135400 | 135500 | 135600 | 135300 | 101 |
| 580 | 20250106 | 094000 | 1668814800 | 135500 | 135400 | 135500 | 135300 | 275 |
| 581 | 20250106 | 093900 | 1631579400 | 135400 | 135500 | 135500 | 135300 | 277 |
| 582 | 20250106 | 093800 | 1594070700 | 135600 | 135500 | 135700 | 135500 | 65 |
| 583 | 20250106 | 093700 | 1585262700 | 135700 | 135500 | 135700 | 135500 | 50 |
| 584 | 20250106 | 093600 | 1578484700 | 135600 | 135500 | 135600 | 135500 | 156 |
| 585 | 20250106 | 093500 | 1557335100 | 135500 | 135400 | 135500 | 135400 | 358 |
| 586 | 20250106 | 093400 | 1508849700 | 135500 | 135600 | 135600 | 135400 | 527 |
| 587 | 20250106 | 093300 | 1437454100 | 135700 | 135600 | 135900 | 135600 | 135 |
| 588 | 20250106 | 093200 | 1419145400 | 135700 | 135500 | 135900 | 135500 | 30 |
| 589 | 20250106 | 093100 | 1415077200 | 135500 | 135500 | 135800 | 135400 | 368 |
| 590 | 20250106 | 093000 | 1365212900 | 135500 | 135400 | 135500 | 135300 | 667 |
| 591 | 20250106 | 092900 | 1274873500 | 135400 | 135500 | 135500 | 135400 | 148 |
| 592 | 20250106 | 092800 | 1254819600 | 135500 | 135900 | 135900 | 135500 | 80 |
| 593 | 20250106 | 092700 | 1243965200 | 135900 | 135800 | 135900 | 135500 | 350 |
| 594 | 20250106 | 092600 | 1196506500 | 135800 | 135800 | 135900 | 135800 | 34 |
| 595 | 20250106 | 092500 | 1191888300 | 135800 | 136000 | 136000 | 135800 | 639 |
| 596 | 20250106 | 092400 | 1104992300 | 135900 | 135700 | 135900 | 135700 | 198 |
| 597 | 20250106 | 092300 | 1078098900 | 135700 | 135600 | 135800 | 135600 | 259 |
| 598 | 20250106 | 092200 | 1042960100 | 135700 | 135700 | 135700 | 135700 | 85 |
| 599 | 20250106 | 092100 | 1031425600 | 135800 | 135800 | 135800 | 135800 | 4 |
| 600 | 20250106 | 092000 | 1030882400 | 135800 | 135900 | 135900 | 135500 | 321 |
| 601 | 20250106 | 091900 | 987347200 | 135600 | 135800 | 135800 | 135500 | 581 |
| 602 | 20250106 | 091800 | 908543100 | 135900 | 135800 | 135900 | 135600 | 153 |
| 603 | 20250106 | 091700 | 887787700 | 135800 | 135800 | 135900 | 135500 | 476 |
| 604 | 20250106 | 091600 | 823177400 | 135800 | 135500 | 135800 | 135500 | 277 |
| 605 | 20250106 | 091500 | 785604300 | 135800 | 135800 | 135900 | 135400 | 93 |
| 606 | 20250106 | 091400 | 772998300 | 135800 | 135900 | 135900 | 135400 | 368 |
| 607 | 20250106 | 091300 | 723035100 | 135900 | 135300 | 135900 | 135200 | 57 |
| 608 | 20250106 | 091200 | 715304900 | 135100 | 135500 | 135900 | 135100 | 1110 |
| 609 | 20250106 | 091100 | 564996500 | 135500 | 136000 | 136000 | 135500 | 215 |
| 610 | 20250106 | 091000 | 535836300 | 136000 | 136100 | 136100 | 135600 | 403 |
| 611 | 20250106 | 090900 | 481111600 | 135700 | 136000 | 136100 | 135500 | 210 |
| 612 | 20250106 | 090800 | 452573900 | 136100 | 135900 | 136100 | 135900 | 418 |
| 613 | 20250106 | 090700 | 395736500 | 135900 | 135700 | 135900 | 135400 | 595 |
| 614 | 20250106 | 090600 | 315078100 | 135400 | 135800 | 135800 | 135400 | 122 |
| 615 | 20250106 | 090500 | 298554700 | 135600 | 135800 | 135900 | 135200 | 102 |
| 616 | 20250106 | 090400 | 284716000 | 135800 | 135200 | 135900 | 135100 | 289 |
| 617 | 20250106 | 090300 | 245569200 | 135100 | 135300 | 135600 | 135100 | 362 |
| 618 | 20250106 | 090200 | 196616200 | 135600 | 135300 | 135600 | 135200 | 262 |
| 619 | 20250106 | 090100 | 161175000 | 135600 | 135600 | 135900 | 135200 | 139 |
| 620 | 20250106 | 090000 | 142337700 | 135100 | 135000 | 135700 | 135000 | 1023 |