35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 190500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 32872 |
| 3 | 20250109 | 190400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 4 | 20250109 | 190300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 5 | 20250109 | 190200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 6 | 20250109 | 190100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 7 | 20250109 | 190000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 8 | 20250109 | 185900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 9 | 20250109 | 185800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 10 | 20250109 | 185700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 11 | 20250109 | 185600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 12 | 20250109 | 185500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 13 | 20250109 | 185400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 14 | 20250109 | 185300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 15 | 20250109 | 185200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 16 | 20250109 | 185100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 17 | 20250109 | 185000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 18 | 20250109 | 184900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 19 | 20250109 | 184800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 20 | 20250109 | 184700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 21 | 20250109 | 184600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 22 | 20250109 | 184500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 23 | 20250109 | 184400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 24 | 20250109 | 184300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 25 | 20250109 | 184200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 26 | 20250109 | 184100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 27 | 20250109 | 184000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 28 | 20250109 | 183900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 29 | 20250109 | 183800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 30 | 20250109 | 183700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 31 | 20250109 | 183600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 32 | 20250109 | 183500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 32872 |
| 33 | 20250109 | 183400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 34 | 20250109 | 183300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 35 | 20250109 | 183200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 36 | 20250109 | 183100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 37 | 20250109 | 183000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 38 | 20250109 | 182900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 39 | 20250109 | 182800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 40 | 20250109 | 182700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 41 | 20250109 | 182600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 42 | 20250109 | 182500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 43 | 20250109 | 182400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 44 | 20250109 | 182300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 45 | 20250109 | 182200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 46 | 20250109 | 182100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 47 | 20250109 | 182000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 48 | 20250109 | 181900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 49 | 20250109 | 181800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 50 | 20250109 | 181700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 51 | 20250109 | 181600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 52 | 20250109 | 181500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 53 | 20250109 | 181400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 54 | 20250109 | 181300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 55 | 20250109 | 181200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 56 | 20250109 | 181100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 57 | 20250109 | 181000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 58 | 20250109 | 180900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 59 | 20250109 | 180800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 60 | 20250109 | 180700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 61 | 20250109 | 180600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 62 | 20250109 | 180500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 32872 |
| 63 | 20250109 | 180400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 64 | 20250109 | 180300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 65 | 20250109 | 180200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 66 | 20250109 | 180100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 67 | 20250109 | 180000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 68 | 20250109 | 175900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 69 | 20250109 | 175800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 70 | 20250109 | 175700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 71 | 20250109 | 175600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 72 | 20250109 | 175500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 73 | 20250109 | 175400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 74 | 20250109 | 175300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 75 | 20250109 | 175200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 76 | 20250109 | 175100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 77 | 20250109 | 175000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 78 | 20250109 | 174900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 79 | 20250109 | 174800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 80 | 20250109 | 174700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 81 | 20250109 | 174600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 82 | 20250109 | 174500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 83 | 20250109 | 174400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 84 | 20250109 | 174300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 85 | 20250109 | 174200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 86 | 20250109 | 174100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 87 | 20250109 | 174000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 88 | 20250109 | 173900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 89 | 20250109 | 173800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 90 | 20250109 | 173700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 91 | 20250109 | 173600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 92 | 20250109 | 173500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 32872 |
| 93 | 20250109 | 173400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 94 | 20250109 | 173300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 95 | 20250109 | 173200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 96 | 20250109 | 173100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 97 | 20250109 | 173000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 98 | 20250109 | 172900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 99 | 20250109 | 172800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 100 | 20250109 | 172700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 101 | 20250109 | 172600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 102 | 20250109 | 172500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 103 | 20250109 | 172400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 104 | 20250109 | 172300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 105 | 20250109 | 172200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 106 | 20250109 | 172100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 107 | 20250109 | 172000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 108 | 20250109 | 171900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 109 | 20250109 | 171800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 110 | 20250109 | 171700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 111 | 20250109 | 171600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 112 | 20250109 | 171500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 113 | 20250109 | 171400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 114 | 20250109 | 171300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 115 | 20250109 | 171200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 116 | 20250109 | 171100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 117 | 20250109 | 171000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 118 | 20250109 | 170900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 119 | 20250109 | 170800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 120 | 20250109 | 170700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 121 | 20250109 | 170600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 122 | 20250109 | 170500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 32872 |
| 123 | 20250109 | 170400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 124 | 20250109 | 170300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 125 | 20250109 | 170200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 126 | 20250109 | 170100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 127 | 20250109 | 170000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 128 | 20250109 | 165900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 129 | 20250109 | 165800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 130 | 20250109 | 165700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 131 | 20250109 | 165600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 132 | 20250109 | 165500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 133 | 20250109 | 165400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 134 | 20250109 | 165300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 135 | 20250109 | 165200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 136 | 20250109 | 165100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 137 | 20250109 | 165000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 138 | 20250109 | 164900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 139 | 20250109 | 164800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 140 | 20250109 | 164700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 141 | 20250109 | 164600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 142 | 20250109 | 164500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 143 | 20250109 | 164400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 144 | 20250109 | 164300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 145 | 20250109 | 164200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 146 | 20250109 | 164100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 147 | 20250109 | 164000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 148 | 20250109 | 163900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 149 | 20250109 | 163800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 150 | 20250109 | 163700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 151 | 20250109 | 163600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 152 | 20250109 | 163500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 32872 |
| 153 | 20250109 | 163400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 154 | 20250109 | 163300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 155 | 20250109 | 163200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 156 | 20250109 | 163100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 157 | 20250109 | 163000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 158 | 20250109 | 162900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 159 | 20250109 | 162800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 160 | 20250109 | 162700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 161 | 20250109 | 162600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 162 | 20250109 | 162500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 163 | 20250109 | 162400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 164 | 20250109 | 162300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 165 | 20250109 | 162200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 166 | 20250109 | 162100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 167 | 20250109 | 162000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 168 | 20250109 | 161900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 169 | 20250109 | 161800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 170 | 20250109 | 161700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 171 | 20250109 | 161600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 172 | 20250109 | 161500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 173 | 20250109 | 161400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 174 | 20250109 | 161300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 175 | 20250109 | 161200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 176 | 20250109 | 161100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 177 | 20250109 | 161000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 178 | 20250109 | 160900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 179 | 20250109 | 160800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 180 | 20250109 | 160700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 181 | 20250109 | 160600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 182 | 20250109 | 160500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 32872 |
| 183 | 20250109 | 160400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 184 | 20250109 | 160300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 185 | 20250109 | 160200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 186 | 20250109 | 160100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 187 | 20250109 | 160000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 188 | 20250109 | 155900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 189 | 20250109 | 155800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 190 | 20250109 | 155700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 191 | 20250109 | 155600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 192 | 20250109 | 155500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 193 | 20250109 | 155400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 194 | 20250109 | 155300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 195 | 20250109 | 155200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 196 | 20250109 | 155100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 197 | 20250109 | 155000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 198 | 20250109 | 154900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 199 | 20250109 | 154800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 200 | 20250109 | 154700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 201 | 20250109 | 154600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 202 | 20250109 | 154500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 203 | 20250109 | 154400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 204 | 20250109 | 154300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 205 | 20250109 | 154200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 206 | 20250109 | 154100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 207 | 20250109 | 154000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 208 | 20250109 | 153900 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 209 | 20250109 | 153800 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 210 | 20250109 | 153700 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 211 | 20250109 | 153600 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 212 | 20250109 | 153500 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 32872 |
| 213 | 20250109 | 153400 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 214 | 20250109 | 153300 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 215 | 20250109 | 153200 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 216 | 20250109 | 153100 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 217 | 20250109 | 153000 | 17180595800 | 127700 | 127700 | 127700 | 127700 | 32872 |
| 218 | 20250109 | 152900 | 12982841400 | 127800 | 127800 | 127800 | 127800 | 0 |
| 219 | 20250109 | 152800 | 12982841400 | 127800 | 127800 | 127800 | 127800 | 0 |
| 220 | 20250109 | 152700 | 12982841400 | 127800 | 127800 | 127800 | 127800 | 0 |
| 221 | 20250109 | 152600 | 12982841400 | 127800 | 127800 | 127800 | 127800 | 0 |
| 222 | 20250109 | 152500 | 12982841400 | 127800 | 127800 | 127800 | 127800 | 0 |
| 223 | 20250109 | 152400 | 12982841400 | 127800 | 127800 | 127800 | 127800 | 0 |
| 224 | 20250109 | 152300 | 12982841400 | 127800 | 127800 | 127800 | 127800 | 0 |
| 225 | 20250109 | 152200 | 12982841400 | 127800 | 127800 | 127800 | 127800 | 0 |
| 226 | 20250109 | 152100 | 12982841400 | 127800 | 127800 | 127800 | 127800 | 0 |
| 227 | 20250109 | 152000 | 12982841400 | 127800 | 127800 | 127800 | 127800 | 0 |
| 228 | 20250109 | 151900 | 12982841400 | 127800 | 127900 | 128100 | 127800 | 167 |
| 229 | 20250109 | 151800 | 12961470600 | 127800 | 127800 | 127900 | 127800 | 421 |
| 230 | 20250109 | 151700 | 12907650900 | 127800 | 127800 | 128000 | 127800 | 465 |
| 231 | 20250109 | 151600 | 12848222100 | 127900 | 127900 | 128000 | 127800 | 410 |
| 232 | 20250109 | 151500 | 12795787300 | 127900 | 128000 | 128100 | 127800 | 311 |
| 233 | 20250109 | 151400 | 12756004700 | 128000 | 127900 | 128100 | 127800 | 583 |
| 234 | 20250109 | 151300 | 12681433600 | 127900 | 127900 | 128100 | 127900 | 383 |
| 235 | 20250109 | 151200 | 12632415000 | 127900 | 128100 | 128200 | 127800 | 510 |
| 236 | 20250109 | 151100 | 12567153600 | 128100 | 127900 | 128200 | 127800 | 480 |
| 237 | 20250109 | 151000 | 12505707600 | 127800 | 128000 | 128100 | 127800 | 679 |
| 238 | 20250109 | 150900 | 12418833900 | 128000 | 127900 | 128000 | 127700 | 421 |
| 239 | 20250109 | 150800 | 12365015200 | 127800 | 127800 | 127900 | 127800 | 436 |
| 240 | 20250109 | 150700 | 12309277300 | 127800 | 128100 | 128100 | 127800 | 730 |
| 241 | 20250109 | 150600 | 12215913900 | 128100 | 128000 | 128100 | 127900 | 545 |
| 242 | 20250109 | 150500 | 12146163500 | 128000 | 128100 | 128200 | 127900 | 248 |
| 243 | 20250109 | 150400 | 12114416500 | 128100 | 128400 | 128400 | 128000 | 501 |
| 244 | 20250109 | 150300 | 12050212100 | 128300 | 127800 | 128400 | 127700 | 713 |
| 245 | 20250109 | 150200 | 11958843400 | 127700 | 127900 | 128100 | 127700 | 966 |
| 246 | 20250109 | 150100 | 11835207500 | 127800 | 127900 | 128000 | 127700 | 495 |
| 247 | 20250109 | 150000 | 11771917900 | 127900 | 128000 | 128100 | 127800 | 457 |
| 248 | 20250109 | 145900 | 11713445900 | 128100 | 128000 | 128100 | 128000 | 302 |
| 249 | 20250109 | 145800 | 11674777900 | 128000 | 128000 | 128100 | 127900 | 420 |
| 250 | 20250109 | 145700 | 11621019000 | 127900 | 128100 | 128100 | 127900 | 422 |
| 251 | 20250109 | 145600 | 11566997400 | 128000 | 128000 | 128100 | 128000 | 357 |
| 252 | 20250109 | 145500 | 11521291900 | 128000 | 128000 | 128100 | 128000 | 300 |
| 253 | 20250109 | 145400 | 11482889900 | 127900 | 128100 | 128100 | 127900 | 315 |
| 254 | 20250109 | 145300 | 11442592100 | 127900 | 128000 | 128100 | 127800 | 536 |
| 255 | 20250109 | 145200 | 11374016200 | 127900 | 128000 | 128000 | 127900 | 274 |
| 256 | 20250109 | 145100 | 11338970200 | 127900 | 128000 | 128100 | 127800 | 358 |
| 257 | 20250109 | 145000 | 11293156400 | 128000 | 127800 | 128100 | 127800 | 928 |
| 258 | 20250109 | 144900 | 11174480100 | 127800 | 127800 | 127900 | 127800 | 264 |
| 259 | 20250109 | 144800 | 11140735100 | 127800 | 127800 | 127900 | 127800 | 305 |
| 260 | 20250109 | 144700 | 11101752600 | 127800 | 127900 | 128000 | 127700 | 619 |
| 261 | 20250109 | 144600 | 11022660400 | 127900 | 128000 | 128000 | 127900 | 253 |
| 262 | 20250109 | 144500 | 10990299500 | 128000 | 128000 | 128000 | 127900 | 262 |
| 263 | 20250109 | 144400 | 10956787600 | 127900 | 128000 | 128000 | 127900 | 305 |
| 264 | 20250109 | 144300 | 10917766100 | 127900 | 128200 | 128200 | 127900 | 273 |
| 265 | 20250109 | 144200 | 10882836000 | 128100 | 128000 | 128300 | 128000 | 473 |
| 266 | 20250109 | 144100 | 10822249600 | 128100 | 127900 | 128100 | 127900 | 443 |
| 267 | 20250109 | 144000 | 10765555600 | 127900 | 127900 | 128000 | 127900 | 257 |
| 268 | 20250109 | 143900 | 10732682100 | 127900 | 127900 | 128000 | 127700 | 256 |
| 269 | 20250109 | 143800 | 10699951000 | 127800 | 127800 | 127900 | 127600 | 512 |
| 270 | 20250109 | 143700 | 10634514900 | 127800 | 127800 | 127900 | 127700 | 215 |
| 271 | 20250109 | 143600 | 10607045200 | 127700 | 127600 | 127900 | 127600 | 1114 |
| 272 | 20250109 | 143500 | 10464758400 | 127600 | 127600 | 127700 | 127600 | 149 |
| 273 | 20250109 | 143400 | 10445743700 | 127600 | 127600 | 127700 | 127600 | 327 |
| 274 | 20250109 | 143300 | 10404005500 | 127600 | 127700 | 127700 | 127600 | 242 |
| 275 | 20250109 | 143200 | 10373124800 | 127700 | 127600 | 127700 | 127600 | 192 |
| 276 | 20250109 | 143100 | 10348623500 | 127600 | 127800 | 127800 | 127600 | 311 |
| 277 | 20250109 | 143000 | 10308912400 | 127700 | 127900 | 127900 | 127700 | 334 |
| 278 | 20250109 | 142900 | 10266230700 | 127800 | 128000 | 128000 | 127800 | 326 |
| 279 | 20250109 | 142800 | 10224547300 | 127900 | 128000 | 128000 | 127900 | 173 |
| 280 | 20250109 | 142700 | 10202419100 | 127900 | 128100 | 128100 | 127900 | 227 |
| 281 | 20250109 | 142600 | 10173370000 | 128000 | 128100 | 128100 | 128000 | 101 |
| 282 | 20250109 | 142500 | 10160441200 | 128000 | 128100 | 128100 | 128000 | 166 |
| 283 | 20250109 | 142400 | 10139191800 | 128000 | 128100 | 128100 | 127900 | 257 |
| 284 | 20250109 | 142300 | 10106293200 | 128000 | 127900 | 128100 | 127900 | 473 |
| 285 | 20250109 | 142200 | 10045780300 | 128000 | 127900 | 128200 | 127800 | 1417 |
| 286 | 20250109 | 142100 | 9864418400 | 127900 | 127800 | 127900 | 127800 | 238 |
| 287 | 20250109 | 142000 | 9833998500 | 127900 | 127900 | 127900 | 127800 | 218 |
| 288 | 20250109 | 141900 | 9806135500 | 127800 | 127900 | 127900 | 127800 | 207 |
| 289 | 20250109 | 141800 | 9779675000 | 127800 | 127900 | 127900 | 127800 | 208 |
| 290 | 20250109 | 141700 | 9753089400 | 127800 | 127900 | 127900 | 127800 | 206 |
| 291 | 20250109 | 141600 | 9726761600 | 127800 | 127900 | 127900 | 127800 | 172 |
| 292 | 20250109 | 141500 | 9704779000 | 127800 | 127900 | 127900 | 127800 | 161 |
| 293 | 20250109 | 141400 | 9684201600 | 127900 | 127900 | 127900 | 127800 | 166 |
| 294 | 20250109 | 141300 | 9662979500 | 127800 | 127900 | 127900 | 127800 | 92 |
| 295 | 20250109 | 141200 | 9651221000 | 127800 | 127800 | 127900 | 127700 | 306 |
| 296 | 20250109 | 141100 | 9612121700 | 127800 | 127800 | 127900 | 127800 | 106 |
| 297 | 20250109 | 141000 | 9598574300 | 127900 | 127700 | 127900 | 127700 | 400 |
| 298 | 20250109 | 140900 | 9547460800 | 127700 | 127800 | 127900 | 127700 | 285 |
| 299 | 20250109 | 140800 | 9511031400 | 127900 | 127800 | 127900 | 127800 | 130 |
| 300 | 20250109 | 140700 | 9494416600 | 127900 | 127900 | 127900 | 127800 | 130 |
| 301 | 20250109 | 140600 | 9477800300 | 127900 | 127700 | 128000 | 127700 | 574 |
| 302 | 20250109 | 140500 | 9404424800 | 127700 | 127800 | 127800 | 127700 | 96 |
| 303 | 20250109 | 140400 | 9392164200 | 127700 | 127700 | 127800 | 127700 | 186 |
| 304 | 20250109 | 140300 | 9368407000 | 127700 | 127700 | 127800 | 127700 | 166 |
| 305 | 20250109 | 140200 | 9347206600 | 127700 | 127700 | 127800 | 127600 | 154 |
| 306 | 20250109 | 140100 | 9327538800 | 127800 | 127800 | 127800 | 127700 | 159 |
| 307 | 20250109 | 140000 | 9307229500 | 127700 | 127800 | 127900 | 127700 | 183 |
| 308 | 20250109 | 135900 | 9283849400 | 127800 | 127800 | 127800 | 127700 | 211 |
| 309 | 20250109 | 135800 | 9256898100 | 127800 | 127800 | 127900 | 127800 | 141 |
| 310 | 20250109 | 135700 | 9238877400 | 127800 | 127600 | 127900 | 127600 | 510 |
| 311 | 20250109 | 135600 | 9173738400 | 127700 | 127600 | 127700 | 127600 | 127 |
| 312 | 20250109 | 135500 | 9157532300 | 127600 | 127500 | 127700 | 127500 | 240 |
| 313 | 20250109 | 135400 | 9126908500 | 127500 | 127400 | 127700 | 127400 | 533 |
| 314 | 20250109 | 135300 | 9058931900 | 127400 | 127400 | 127500 | 127400 | 157 |
| 315 | 20250109 | 135200 | 9038926900 | 127400 | 127400 | 127500 | 127400 | 171 |
| 316 | 20250109 | 135100 | 9017134700 | 127500 | 127600 | 127600 | 127500 | 292 |
| 317 | 20250109 | 135000 | 8979903100 | 127500 | 127500 | 127600 | 127500 | 200 |
| 318 | 20250109 | 134900 | 8954401600 | 127500 | 127600 | 127700 | 127500 | 171 |
| 319 | 20250109 | 134800 | 8932584700 | 127600 | 127600 | 127700 | 127500 | 548 |
| 320 | 20250109 | 134700 | 8862641400 | 127600 | 127600 | 127700 | 127600 | 95 |
| 321 | 20250109 | 134600 | 8850518300 | 127700 | 127500 | 127700 | 127500 | 665 |
| 322 | 20250109 | 134500 | 8765668700 | 127500 | 127500 | 127600 | 127500 | 457 |
| 323 | 20250109 | 134400 | 8707399800 | 127500 | 127500 | 127600 | 127500 | 270 |
| 324 | 20250109 | 134300 | 8672967900 | 127600 | 127500 | 127600 | 127500 | 142 |
| 325 | 20250109 | 134200 | 8654860900 | 127600 | 127500 | 127600 | 127500 | 174 |
| 326 | 20250109 | 134100 | 8632670000 | 127500 | 127600 | 127600 | 127500 | 130 |
| 327 | 20250109 | 134000 | 8616094000 | 127500 | 127500 | 127600 | 127500 | 327 |
| 328 | 20250109 | 133900 | 8574397400 | 127600 | 127600 | 127700 | 127500 | 186 |
| 329 | 20250109 | 133800 | 8550672900 | 127600 | 127600 | 127700 | 127600 | 280 |
| 330 | 20250109 | 133700 | 8514942900 | 127600 | 127700 | 127700 | 127600 | 120 |
| 331 | 20250109 | 133600 | 8499629800 | 127600 | 127700 | 127700 | 127600 | 80 |
| 332 | 20250109 | 133500 | 8489418800 | 127600 | 127600 | 127700 | 127600 | 183 |
| 333 | 20250109 | 133400 | 8466067600 | 127700 | 127600 | 127700 | 127600 | 136 |
| 334 | 20250109 | 133300 | 8448707700 | 127600 | 127600 | 127700 | 127600 | 595 |
| 335 | 20250109 | 133200 | 8372780600 | 127600 | 127700 | 127700 | 127600 | 179 |
| 336 | 20250109 | 133100 | 8349936500 | 127600 | 127600 | 127700 | 127600 | 156 |
| 337 | 20250109 | 133000 | 8330028000 | 127600 | 127600 | 127700 | 127600 | 230 |
| 338 | 20250109 | 132900 | 8300667900 | 127600 | 127600 | 127700 | 127600 | 227 |
| 339 | 20250109 | 132800 | 8271694400 | 127600 | 127700 | 127700 | 127600 | 82 |
| 340 | 20250109 | 132700 | 8261229400 | 127700 | 127900 | 127900 | 127700 | 367 |
| 341 | 20250109 | 132600 | 8214343100 | 127900 | 127800 | 127900 | 127800 | 35 |
| 342 | 20250109 | 132500 | 8209868400 | 127800 | 127800 | 127900 | 127800 | 116 |
| 343 | 20250109 | 132400 | 8195041800 | 127700 | 127600 | 127900 | 127600 | 710 |
| 344 | 20250109 | 132300 | 8104361300 | 127600 | 127800 | 127800 | 127600 | 1040 |
| 345 | 20250109 | 132200 | 7971525200 | 127800 | 127800 | 127900 | 127800 | 101 |
| 346 | 20250109 | 132100 | 7958616900 | 127900 | 127900 | 127900 | 127800 | 49 |
| 347 | 20250109 | 132000 | 7952353800 | 127800 | 127900 | 127900 | 127800 | 102 |
| 348 | 20250109 | 131900 | 7939316500 | 127800 | 127900 | 127900 | 127800 | 95 |
| 349 | 20250109 | 131800 | 7927169200 | 127900 | 127800 | 127900 | 127800 | 138 |
| 350 | 20250109 | 131700 | 7909525000 | 127900 | 127800 | 127900 | 127800 | 76 |
| 351 | 20250109 | 131600 | 7899811200 | 127900 | 127900 | 127900 | 127800 | 244 |
| 352 | 20250109 | 131500 | 7868604000 | 128000 | 128000 | 128000 | 127900 | 46 |
| 353 | 20250109 | 131400 | 7862719900 | 128000 | 128000 | 128000 | 127900 | 108 |
| 354 | 20250109 | 131300 | 7848898900 | 128000 | 127900 | 128000 | 127900 | 18 |
| 355 | 20250109 | 131200 | 7846596000 | 128000 | 128000 | 128000 | 127900 | 45 |
| 356 | 20250109 | 131100 | 7840840000 | 127900 | 127900 | 128000 | 127900 | 44 |
| 357 | 20250109 | 131000 | 7835211000 | 127900 | 127900 | 128000 | 127900 | 95 |
| 358 | 20250109 | 130900 | 7823057300 | 127800 | 128000 | 128000 | 127800 | 88 |
| 359 | 20250109 | 130800 | 7811799800 | 128000 | 127900 | 128100 | 127900 | 190 |
| 360 | 20250109 | 130700 | 7787480300 | 127900 | 128000 | 128100 | 127900 | 171 |
| 361 | 20250109 | 130600 | 7765591900 | 128000 | 128000 | 128100 | 128000 | 53 |
| 362 | 20250109 | 130500 | 7758805000 | 128000 | 127900 | 128100 | 127900 | 237 |
| 363 | 20250109 | 130400 | 7728488000 | 127900 | 128000 | 128100 | 127900 | 104 |
| 364 | 20250109 | 130300 | 7715177500 | 128100 | 127800 | 128100 | 127800 | 600 |
| 365 | 20250109 | 130200 | 7638405800 | 127800 | 127900 | 127900 | 127800 | 75 |
| 366 | 20250109 | 130100 | 7628816300 | 127900 | 127900 | 127900 | 127800 | 86 |
| 367 | 20250109 | 130000 | 7617820200 | 127800 | 127800 | 127900 | 127800 | 637 |
| 368 | 20250109 | 125900 | 7536378300 | 127800 | 127800 | 127900 | 127800 | 602 |
| 369 | 20250109 | 125800 | 7459441800 | 127900 | 127900 | 128000 | 127800 | 426 |
| 370 | 20250109 | 125700 | 7404959500 | 127900 | 127900 | 128000 | 127900 | 454 |
| 371 | 20250109 | 125600 | 7346888900 | 128000 | 128100 | 128200 | 127900 | 1726 |
| 372 | 20250109 | 125500 | 7125920900 | 128100 | 128100 | 128200 | 128100 | 194 |
| 373 | 20250109 | 125400 | 7101058600 | 128100 | 128100 | 128200 | 128100 | 58 |
| 374 | 20250109 | 125300 | 7093625800 | 128200 | 128100 | 128200 | 128100 | 137 |
| 375 | 20250109 | 125200 | 7076069800 | 128200 | 128100 | 128200 | 128100 | 56 |
| 376 | 20250109 | 125100 | 7068894800 | 128100 | 128200 | 128200 | 128100 | 95 |
| 377 | 20250109 | 125000 | 7056724100 | 128200 | 128100 | 128200 | 128100 | 40 |
| 378 | 20250109 | 124900 | 7051599400 | 128100 | 128200 | 128200 | 128100 | 34 |
| 379 | 20250109 | 124800 | 7047243200 | 128100 | 128100 | 128200 | 128100 | 298 |
| 380 | 20250109 | 124700 | 7009042100 | 128200 | 128100 | 128200 | 128100 | 30 |
| 381 | 20250109 | 124600 | 7005198500 | 128100 | 128100 | 128200 | 128100 | 54 |
| 382 | 20250109 | 124500 | 6998280100 | 128200 | 128300 | 128400 | 128100 | 517 |
| 383 | 20250109 | 124400 | 6931987800 | 128300 | 128300 | 128400 | 128300 | 83 |
| 384 | 20250109 | 124300 | 6921335100 | 128400 | 128300 | 128400 | 128300 | 184 |
| 385 | 20250109 | 124200 | 6897723000 | 128300 | 128400 | 128400 | 128300 | 66 |
| 386 | 20250109 | 124100 | 6889252200 | 128300 | 128300 | 128400 | 128300 | 199 |
| 387 | 20250109 | 124000 | 6863719300 | 128400 | 128300 | 128400 | 128300 | 57 |
| 388 | 20250109 | 123900 | 6856403000 | 128400 | 128400 | 128500 | 128300 | 62 |
| 389 | 20250109 | 123800 | 6848443400 | 128400 | 128400 | 128400 | 128300 | 261 |
| 390 | 20250109 | 123700 | 6814933100 | 128400 | 128300 | 128400 | 128300 | 53 |
| 391 | 20250109 | 123600 | 6808130700 | 128300 | 128200 | 128400 | 128200 | 194 |
| 392 | 20250109 | 123500 | 6783239400 | 128300 | 128400 | 128400 | 128200 | 546 |
| 393 | 20250109 | 123400 | 6713190000 | 128400 | 128500 | 128500 | 128400 | 39 |
| 394 | 20250109 | 123300 | 6708181300 | 128400 | 128400 | 128500 | 128400 | 211 |
| 395 | 20250109 | 123200 | 6681088700 | 128400 | 128400 | 128500 | 128400 | 63 |
| 396 | 20250109 | 123100 | 6672996600 | 128400 | 128500 | 128500 | 128400 | 69 |
| 397 | 20250109 | 123000 | 6664132200 | 128500 | 128400 | 128500 | 128400 | 36 |
| 398 | 20250109 | 122900 | 6659508300 | 128400 | 128500 | 128500 | 128400 | 43 |
| 399 | 20250109 | 122800 | 6653986600 | 128500 | 128300 | 128500 | 128300 | 144 |
| 400 | 20250109 | 122700 | 6635490800 | 128300 | 128400 | 128500 | 128300 | 196 |
| 401 | 20250109 | 122600 | 6610328400 | 128400 | 128400 | 128500 | 128400 | 73 |
| 402 | 20250109 | 122500 | 6600954900 | 128500 | 128400 | 128500 | 128400 | 41 |
| 403 | 20250109 | 122400 | 6595689200 | 128500 | 128400 | 128500 | 128400 | 33 |
| 404 | 20250109 | 122300 | 6591451600 | 128400 | 128400 | 128500 | 128400 | 99 |
| 405 | 20250109 | 122200 | 6578732900 | 128500 | 128500 | 128500 | 128400 | 27 |
| 406 | 20250109 | 122100 | 6575265400 | 128400 | 128500 | 128500 | 128400 | 32 |
| 407 | 20250109 | 122000 | 6571155800 | 128500 | 128300 | 128600 | 128300 | 114 |
| 408 | 20250109 | 121900 | 6556516300 | 128300 | 128500 | 128500 | 128300 | 531 |
| 409 | 20250109 | 121800 | 6488305800 | 128500 | 128400 | 128500 | 128400 | 82 |
| 410 | 20250109 | 121700 | 6477769600 | 128400 | 128500 | 128500 | 128400 | 88 |
| 411 | 20250109 | 121600 | 6466464100 | 128500 | 128500 | 128500 | 128400 | 101 |
| 412 | 20250109 | 121500 | 6453488600 | 128500 | 128500 | 128600 | 128500 | 98 |
| 413 | 20250109 | 121400 | 6440894700 | 128500 | 128600 | 128600 | 128500 | 102 |
| 414 | 20250109 | 121300 | 6427784300 | 128600 | 128600 | 128600 | 128500 | 67 |
| 415 | 20250109 | 121200 | 6419169900 | 128500 | 128500 | 128600 | 128500 | 47 |
| 416 | 20250109 | 121100 | 6413129000 | 128500 | 128400 | 128500 | 128400 | 355 |
| 417 | 20250109 | 121000 | 6367513300 | 128400 | 128400 | 128500 | 128400 | 57 |
| 418 | 20250109 | 120900 | 6360192300 | 128500 | 128400 | 128500 | 128400 | 37 |
| 419 | 20250109 | 120800 | 6355440600 | 128500 | 128400 | 128500 | 128400 | 83 |
| 420 | 20250109 | 120700 | 6344777800 | 128400 | 128400 | 128500 | 128300 | 130 |
| 421 | 20250109 | 120600 | 6328085500 | 128400 | 128300 | 128400 | 128200 | 610 |
| 422 | 20250109 | 120500 | 6249825000 | 128200 | 128200 | 128300 | 128200 | 199 |
| 423 | 20250109 | 120400 | 6224311100 | 128200 | 128100 | 128300 | 128100 | 243 |
| 424 | 20250109 | 120300 | 6193158700 | 128200 | 128100 | 128200 | 128100 | 91 |
| 425 | 20250109 | 120200 | 6181495500 | 128100 | 128100 | 128200 | 128100 | 47 |
| 426 | 20250109 | 120100 | 6175474500 | 128200 | 128200 | 128200 | 128100 | 288 |
| 427 | 20250109 | 120000 | 6138578300 | 128200 | 128100 | 128200 | 128100 | 50 |
| 428 | 20250109 | 115900 | 6132171700 | 128200 | 128200 | 128200 | 128100 | 105 |
| 429 | 20250109 | 115800 | 6118713800 | 128200 | 128100 | 128200 | 128100 | 152 |
| 430 | 20250109 | 115700 | 6099230100 | 128100 | 128100 | 128200 | 128100 | 271 |
| 431 | 20250109 | 115600 | 6064499300 | 128100 | 128200 | 128200 | 128100 | 89 |
| 432 | 20250109 | 115500 | 6053093800 | 128100 | 128300 | 128300 | 128100 | 330 |
| 433 | 20250109 | 115400 | 6010791400 | 128200 | 128300 | 128300 | 128200 | 50 |
| 434 | 20250109 | 115300 | 6004380900 | 128200 | 128200 | 128300 | 128200 | 154 |
| 435 | 20250109 | 115200 | 5984629900 | 128200 | 128300 | 128300 | 128200 | 47 |
| 436 | 20250109 | 115100 | 5978603500 | 128300 | 128200 | 128300 | 128200 | 31 |
| 437 | 20250109 | 115000 | 5974628200 | 128200 | 128300 | 128300 | 128200 | 64 |
| 438 | 20250109 | 114900 | 5966420900 | 128300 | 128200 | 128300 | 128200 | 46 |
| 439 | 20250109 | 114800 | 5960521000 | 128300 | 128200 | 128300 | 128200 | 139 |
| 440 | 20250109 | 114700 | 5942693200 | 128300 | 128300 | 128300 | 128200 | 69 |
| 441 | 20250109 | 114600 | 5933843700 | 128300 | 128100 | 128300 | 128100 | 801 |
| 442 | 20250109 | 114500 | 5831154300 | 128200 | 128100 | 128200 | 128100 | 82 |
| 443 | 20250109 | 114400 | 5820648800 | 128200 | 128100 | 128200 | 128100 | 104 |
| 444 | 20250109 | 114300 | 5807323400 | 128100 | 128100 | 128200 | 128100 | 80 |
| 445 | 20250109 | 114200 | 5797070100 | 128100 | 128200 | 128200 | 128100 | 42 |
| 446 | 20250109 | 114100 | 5791688000 | 128200 | 128200 | 128200 | 128100 | 87 |
| 447 | 20250109 | 114000 | 5780535800 | 128100 | 128200 | 128300 | 128100 | 74 |
| 448 | 20250109 | 113900 | 5771046800 | 128200 | 128000 | 128200 | 128000 | 373 |
| 449 | 20250109 | 113800 | 5723255600 | 128100 | 128000 | 128100 | 128000 | 157 |
| 450 | 20250109 | 113700 | 5703150200 | 128100 | 128100 | 128100 | 128000 | 61 |
| 451 | 20250109 | 113600 | 5695340500 | 128000 | 128100 | 128100 | 128000 | 87 |
| 452 | 20250109 | 113500 | 5684197800 | 128000 | 128000 | 128100 | 128000 | 33 |
| 453 | 20250109 | 113400 | 5679972600 | 128000 | 128100 | 128100 | 128000 | 59 |
| 454 | 20250109 | 113300 | 5672416700 | 128100 | 128100 | 128200 | 128000 | 440 |
| 455 | 20250109 | 113200 | 5616079800 | 128000 | 128100 | 128100 | 128000 | 63 |
| 456 | 20250109 | 113100 | 5608010300 | 128200 | 128100 | 128200 | 128100 | 101 |
| 457 | 20250109 | 113000 | 5595071600 | 128200 | 128000 | 128200 | 128000 | 218 |
| 458 | 20250109 | 112900 | 5567145600 | 128100 | 128000 | 128100 | 128000 | 188 |
| 459 | 20250109 | 112800 | 5543078700 | 128000 | 128200 | 128200 | 128000 | 584 |
| 460 | 20250109 | 112700 | 5468268800 | 128100 | 128300 | 128300 | 128100 | 549 |
| 461 | 20250109 | 112600 | 5397892000 | 128300 | 128300 | 128300 | 128200 | 52 |
| 462 | 20250109 | 112500 | 5391223300 | 128200 | 128400 | 128400 | 128200 | 682 |
| 463 | 20250109 | 112400 | 5303696900 | 128500 | 128400 | 128500 | 128300 | 264 |
| 464 | 20250109 | 112300 | 5269801800 | 128400 | 128400 | 128400 | 128300 | 206 |
| 465 | 20250109 | 112200 | 5243354200 | 128400 | 128400 | 128400 | 128300 | 84 |
| 466 | 20250109 | 112100 | 5232575700 | 128400 | 128300 | 128400 | 128300 | 66 |
| 467 | 20250109 | 112000 | 5224106400 | 128300 | 128400 | 128400 | 128300 | 88 |
| 468 | 20250109 | 111900 | 5212814000 | 128400 | 128300 | 128400 | 128300 | 73 |
| 469 | 20250109 | 111800 | 5203446600 | 128400 | 128400 | 128500 | 128300 | 1032 |
| 470 | 20250109 | 111700 | 5070936200 | 128400 | 128400 | 128500 | 128400 | 83 |
| 471 | 20250109 | 111600 | 5060278000 | 128500 | 128400 | 128500 | 128400 | 27 |
| 472 | 20250109 | 111500 | 5056810300 | 128400 | 128400 | 128500 | 128400 | 176 |
| 473 | 20250109 | 111400 | 5034209300 | 128500 | 128400 | 128500 | 128400 | 79 |
| 474 | 20250109 | 111300 | 5024061400 | 128400 | 128500 | 128500 | 128400 | 158 |
| 475 | 20250109 | 111200 | 5003766000 | 128500 | 128600 | 128600 | 128400 | 208 |
| 476 | 20250109 | 111100 | 4977038500 | 128500 | 128400 | 128600 | 128400 | 119 |
| 477 | 20250109 | 111000 | 4961748000 | 128500 | 128500 | 128500 | 128400 | 103 |
| 478 | 20250109 | 110900 | 4948514900 | 128400 | 128500 | 128500 | 128400 | 52 |
| 479 | 20250109 | 110800 | 4941835500 | 128500 | 128500 | 128500 | 128400 | 123 |
| 480 | 20250109 | 110700 | 4926032300 | 128500 | 128500 | 128500 | 128400 | 63 |
| 481 | 20250109 | 110600 | 4917939400 | 128400 | 128500 | 128500 | 128400 | 85 |
| 482 | 20250109 | 110500 | 4907018300 | 128500 | 128600 | 128700 | 128300 | 558 |
| 483 | 20250109 | 110400 | 4835316000 | 128600 | 128800 | 128900 | 128600 | 889 |
| 484 | 20250109 | 110300 | 4720847500 | 128800 | 128800 | 128900 | 128700 | 131 |
| 485 | 20250109 | 110200 | 4703975500 | 128800 | 128800 | 128900 | 128700 | 202 |
| 486 | 20250109 | 110100 | 4677950000 | 128700 | 129000 | 129000 | 128600 | 1179 |
| 487 | 20250109 | 110000 | 4526122400 | 129000 | 129100 | 129100 | 128900 | 19 |
| 488 | 20250109 | 105900 | 4523670300 | 129000 | 129200 | 129200 | 128900 | 268 |
| 489 | 20250109 | 105800 | 4489084900 | 129100 | 129000 | 129200 | 129000 | 64 |
| 490 | 20250109 | 105700 | 4480819900 | 129000 | 129100 | 129200 | 129000 | 176 |
| 491 | 20250109 | 105600 | 4458101300 | 129100 | 129100 | 129100 | 129000 | 440 |
| 492 | 20250109 | 105500 | 4401303000 | 129200 | 129100 | 129200 | 129100 | 119 |
| 493 | 20250109 | 105400 | 4385934700 | 129100 | 129200 | 129300 | 129000 | 335 |
| 494 | 20250109 | 105300 | 4342663000 | 129100 | 129100 | 129200 | 129100 | 108 |
| 495 | 20250109 | 105200 | 4328711600 | 129200 | 129100 | 129200 | 129100 | 187 |
| 496 | 20250109 | 105100 | 4304553500 | 129200 | 129200 | 129200 | 129100 | 119 |
| 497 | 20250109 | 105000 | 4289183300 | 129200 | 129200 | 129200 | 129100 | 117 |
| 498 | 20250109 | 104900 | 4274069200 | 129200 | 129200 | 129200 | 129100 | 104 |
| 499 | 20250109 | 104800 | 4260635500 | 129100 | 129200 | 129200 | 129100 | 168 |
| 500 | 20250109 | 104700 | 4238935300 | 129300 | 129300 | 129300 | 129200 | 139 |
| 501 | 20250109 | 104600 | 4220964000 | 129300 | 129300 | 129400 | 129200 | 197 |
| 502 | 20250109 | 104500 | 4195489000 | 129300 | 129300 | 129300 | 129200 | 81 |
| 503 | 20250109 | 104400 | 4185017500 | 129200 | 129200 | 129400 | 129200 | 110 |
| 504 | 20250109 | 104300 | 4170790500 | 129200 | 129300 | 129500 | 129200 | 289 |
| 505 | 20250109 | 104200 | 4133391100 | 129400 | 129300 | 129500 | 129200 | 148 |
| 506 | 20250109 | 104100 | 4114241100 | 129400 | 129500 | 129500 | 129100 | 813 |
| 507 | 20250109 | 104000 | 4009086700 | 129500 | 129400 | 129500 | 129200 | 137 |
| 508 | 20250109 | 103900 | 3991361200 | 129300 | 129300 | 129300 | 129200 | 72 |
| 509 | 20250109 | 103800 | 3982051700 | 129200 | 129600 | 129600 | 129200 | 637 |
| 510 | 20250109 | 103700 | 3899595700 | 129500 | 129600 | 129600 | 129500 | 129 |
| 511 | 20250109 | 103600 | 3882878200 | 129600 | 129400 | 129600 | 129400 | 91 |
| 512 | 20250109 | 103500 | 3871092800 | 129500 | 129700 | 129700 | 129400 | 431 |
| 513 | 20250109 | 103400 | 3815258600 | 129600 | 129600 | 129700 | 129500 | 73 |
| 514 | 20250109 | 103300 | 3805796300 | 129600 | 129400 | 129600 | 129400 | 85 |
| 515 | 20250109 | 103200 | 3794784700 | 129500 | 129500 | 129800 | 129400 | 525 |
| 516 | 20250109 | 103100 | 3726768300 | 129400 | 129400 | 129500 | 129400 | 173 |
| 517 | 20250109 | 103000 | 3704369100 | 129400 | 129400 | 129500 | 129400 | 138 |
| 518 | 20250109 | 102900 | 3686505000 | 129400 | 129400 | 129400 | 129300 | 61 |
| 519 | 20250109 | 102800 | 3678611800 | 129400 | 129300 | 129400 | 129300 | 127 |
| 520 | 20250109 | 102700 | 3662182900 | 129400 | 129300 | 129400 | 129300 | 245 |
| 521 | 20250109 | 102600 | 3630481400 | 129400 | 129300 | 129400 | 129300 | 76 |
| 522 | 20250109 | 102500 | 3620649400 | 129300 | 129300 | 129400 | 129000 | 260 |
| 523 | 20250109 | 102400 | 3587053000 | 129400 | 129300 | 129400 | 129100 | 514 |
| 524 | 20250109 | 102300 | 3520623600 | 129400 | 129200 | 129400 | 129100 | 153 |
| 525 | 20250109 | 102200 | 3500845600 | 129200 | 129300 | 129300 | 128900 | 409 |
| 526 | 20250109 | 102100 | 3448014400 | 129300 | 129200 | 129300 | 129200 | 158 |
| 527 | 20250109 | 102000 | 3427586900 | 129200 | 129100 | 129300 | 129100 | 192 |
| 528 | 20250109 | 101900 | 3402775900 | 129200 | 129100 | 129200 | 129100 | 67 |
| 529 | 20250109 | 101800 | 3394120900 | 129200 | 129200 | 129200 | 129100 | 294 |
| 530 | 20250109 | 101700 | 3356139200 | 129100 | 128800 | 129100 | 128700 | 241 |
| 531 | 20250109 | 101600 | 3325067300 | 128800 | 128600 | 128800 | 128600 | 169 |
| 532 | 20250109 | 101500 | 3303315800 | 128600 | 128800 | 128800 | 128600 | 437 |
| 533 | 20250109 | 101400 | 3247074600 | 128600 | 128900 | 128900 | 128600 | 635 |
| 534 | 20250109 | 101300 | 3165324300 | 128900 | 128900 | 129000 | 128900 | 82 |
| 535 | 20250109 | 101200 | 3154753300 | 129000 | 129100 | 129100 | 128900 | 510 |
| 536 | 20250109 | 101100 | 3088977000 | 129200 | 129200 | 129200 | 129100 | 94 |
| 537 | 20250109 | 101000 | 3076836100 | 129100 | 129200 | 129200 | 129100 | 124 |
| 538 | 20250109 | 100900 | 3060821300 | 129200 | 129100 | 129200 | 129100 | 116 |
| 539 | 20250109 | 100800 | 3045840000 | 129100 | 129200 | 129200 | 129100 | 94 |
| 540 | 20250109 | 100700 | 3033696200 | 129100 | 129100 | 129200 | 129100 | 79 |
| 541 | 20250109 | 100600 | 3023492800 | 129200 | 129100 | 129200 | 129100 | 55 |
| 542 | 20250109 | 100500 | 3016388400 | 129100 | 129000 | 129200 | 129000 | 240 |
| 543 | 20250109 | 100400 | 2985404700 | 129000 | 128900 | 129100 | 128900 | 190 |
| 544 | 20250109 | 100300 | 2960896200 | 129000 | 128900 | 129000 | 128900 | 59 |
| 545 | 20250109 | 100200 | 2953285800 | 129000 | 129000 | 129000 | 128900 | 98 |
| 546 | 20250109 | 100100 | 2940648500 | 129000 | 128700 | 129000 | 128700 | 358 |
| 547 | 20250109 | 100000 | 2894522200 | 128700 | 128500 | 128800 | 128500 | 383 |
| 548 | 20250109 | 095900 | 2845244200 | 128500 | 128500 | 128600 | 128500 | 251 |
| 549 | 20250109 | 095800 | 2812979200 | 128500 | 128500 | 128600 | 128500 | 20 |
| 550 | 20250109 | 095700 | 2810408200 | 128600 | 128700 | 128700 | 128500 | 669 |
| 551 | 20250109 | 095600 | 2724372900 | 128700 | 128600 | 128700 | 128600 | 145 |
| 552 | 20250109 | 095500 | 2705714800 | 128600 | 128700 | 128700 | 128600 | 23 |
| 553 | 20250109 | 095400 | 2702755700 | 128600 | 128600 | 128600 | 128500 | 58 |
| 554 | 20250109 | 095300 | 2695299300 | 128500 | 128500 | 128600 | 128500 | 77 |
| 555 | 20250109 | 095200 | 2685399000 | 128500 | 128400 | 128600 | 128400 | 198 |
| 556 | 20250109 | 095100 | 2659959900 | 128400 | 128400 | 128500 | 128400 | 437 |
| 557 | 20250109 | 095000 | 2603807600 | 128400 | 128700 | 128800 | 128400 | 904 |
| 558 | 20250109 | 094900 | 2487621500 | 128800 | 128700 | 128800 | 128700 | 53 |
| 559 | 20250109 | 094800 | 2480799500 | 128800 | 128600 | 128800 | 128600 | 161 |
| 560 | 20250109 | 094700 | 2460080200 | 128700 | 128700 | 128700 | 128600 | 135 |
| 561 | 20250109 | 094600 | 2442707500 | 128600 | 128600 | 128700 | 128600 | 426 |
| 562 | 20250109 | 094500 | 2387910400 | 128500 | 128600 | 128600 | 128500 | 89 |
| 563 | 20250109 | 094400 | 2376473000 | 128500 | 128600 | 128600 | 128500 | 69 |
| 564 | 20250109 | 094300 | 2367602300 | 128600 | 128500 | 128600 | 128500 | 92 |
| 565 | 20250109 | 094200 | 2355778500 | 128600 | 128600 | 128600 | 128500 | 77 |
| 566 | 20250109 | 094100 | 2345882400 | 128500 | 128500 | 128600 | 128500 | 41 |
| 567 | 20250109 | 094000 | 2340612900 | 128500 | 128500 | 128600 | 128400 | 22 |
| 568 | 20250109 | 093900 | 2337785100 | 128400 | 128400 | 128600 | 128400 | 81 |
| 569 | 20250109 | 093800 | 2327380700 | 128400 | 128600 | 128600 | 128300 | 138 |
| 570 | 20250109 | 093700 | 2309652300 | 128400 | 128600 | 128700 | 128400 | 970 |
| 571 | 20250109 | 093600 | 2185011800 | 128600 | 128600 | 128700 | 128600 | 280 |
| 572 | 20250109 | 093500 | 2149001200 | 128700 | 128700 | 128700 | 128600 | 126 |
| 573 | 20250109 | 093400 | 2132785600 | 128700 | 128600 | 128700 | 128600 | 220 |
| 574 | 20250109 | 093300 | 2104476300 | 128700 | 128700 | 128700 | 128600 | 185 |
| 575 | 20250109 | 093200 | 2080667300 | 128600 | 128800 | 128800 | 128600 | 751 |
| 576 | 20250109 | 093100 | 1983970000 | 128900 | 129000 | 129100 | 128800 | 412 |
| 577 | 20250109 | 093000 | 1930840800 | 129100 | 129100 | 129100 | 129000 | 129 |
| 578 | 20250109 | 092900 | 1914192200 | 129000 | 129100 | 129100 | 129000 | 55 |
| 579 | 20250109 | 092800 | 1907095900 | 129100 | 129200 | 129200 | 129000 | 664 |
| 580 | 20250109 | 092700 | 1821346700 | 129300 | 129300 | 129300 | 129200 | 28 |
| 581 | 20250109 | 092600 | 1817727000 | 129200 | 129300 | 129300 | 129200 | 43 |
| 582 | 20250109 | 092500 | 1812167700 | 129200 | 129300 | 129300 | 129200 | 79 |
| 583 | 20250109 | 092400 | 1801958000 | 129200 | 129200 | 129300 | 129200 | 257 |
| 584 | 20250109 | 092300 | 1768751900 | 129200 | 129700 | 129700 | 129100 | 559 |
| 585 | 20250109 | 092200 | 1696421600 | 129700 | 129900 | 130000 | 129500 | 442 |
| 586 | 20250109 | 092100 | 1639092100 | 129900 | 130200 | 130200 | 129800 | 583 |
| 587 | 20250109 | 092000 | 1563304400 | 130100 | 129600 | 130200 | 129600 | 896 |
| 588 | 20250109 | 091900 | 1446891300 | 129600 | 129600 | 129700 | 129600 | 5 |
| 589 | 20250109 | 091800 | 1446243200 | 129700 | 129700 | 129700 | 129600 | 32 |
| 590 | 20250109 | 091700 | 1442093800 | 129700 | 129800 | 129900 | 129600 | 281 |
| 591 | 20250109 | 091600 | 1405629000 | 129600 | 129600 | 129900 | 129500 | 219 |
| 592 | 20250109 | 091500 | 1377235100 | 129600 | 129800 | 129900 | 129500 | 557 |
| 593 | 20250109 | 091400 | 1305003200 | 129800 | 129900 | 129900 | 129800 | 58 |
| 594 | 20250109 | 091300 | 1297470900 | 129900 | 129900 | 129900 | 129800 | 39 |
| 595 | 20250109 | 091200 | 1292405100 | 129900 | 129900 | 130000 | 129900 | 191 |
| 596 | 20250109 | 091100 | 1267590300 | 129900 | 129800 | 130100 | 129800 | 850 |
| 597 | 20250109 | 091000 | 1157124900 | 129800 | 129600 | 129900 | 129500 | 120 |
| 598 | 20250109 | 090900 | 1141566100 | 129500 | 129100 | 129600 | 129100 | 304 |
| 599 | 20250109 | 090800 | 1102239900 | 129300 | 129200 | 129400 | 129200 | 529 |
| 600 | 20250109 | 090700 | 1033868100 | 129200 | 129300 | 129400 | 129000 | 696 |
| 601 | 20250109 | 090600 | 943987000 | 129300 | 129900 | 129900 | 129300 | 418 |
| 602 | 20250109 | 090500 | 889850000 | 129600 | 130100 | 130100 | 129600 | 8 |
| 603 | 20250109 | 090400 | 888810900 | 129900 | 129000 | 130200 | 128900 | 816 |
| 604 | 20250109 | 090300 | 783136400 | 129000 | 128900 | 129900 | 128800 | 878 |
| 605 | 20250109 | 090200 | 669774200 | 128900 | 129200 | 129800 | 128900 | 1407 |
| 606 | 20250109 | 090100 | 487904500 | 129200 | 129400 | 129400 | 128800 | 2024 |
| 607 | 20250109 | 090000 | 226647500 | 129400 | 129500 | 129500 | 129200 | 1750 |