33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 191100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 7921 |
| 3 | 20250109 | 191000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 4 | 20250109 | 190900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 5 | 20250109 | 190800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 6 | 20250109 | 190700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 7 | 20250109 | 190600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 8 | 20250109 | 190500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 9 | 20250109 | 190400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 10 | 20250109 | 190300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 11 | 20250109 | 190200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 12 | 20250109 | 190100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 13 | 20250109 | 190000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 14 | 20250109 | 185900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 15 | 20250109 | 185800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 16 | 20250109 | 185700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 17 | 20250109 | 185600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 18 | 20250109 | 185500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 19 | 20250109 | 185400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 20 | 20250109 | 185300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 21 | 20250109 | 185200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 22 | 20250109 | 185100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 23 | 20250109 | 185000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 24 | 20250109 | 184900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 25 | 20250109 | 184800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 26 | 20250109 | 184700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 27 | 20250109 | 184600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 28 | 20250109 | 184500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 29 | 20250109 | 184400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 30 | 20250109 | 184300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 31 | 20250109 | 184200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 32 | 20250109 | 184100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 7921 |
| 33 | 20250109 | 184000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 34 | 20250109 | 183900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 35 | 20250109 | 183800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 36 | 20250109 | 183700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 37 | 20250109 | 183600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 38 | 20250109 | 183500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 39 | 20250109 | 183400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 40 | 20250109 | 183300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 41 | 20250109 | 183200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 42 | 20250109 | 183100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 43 | 20250109 | 183000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 44 | 20250109 | 182900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 45 | 20250109 | 182800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 46 | 20250109 | 182700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 47 | 20250109 | 182600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 48 | 20250109 | 182500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 49 | 20250109 | 182400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 50 | 20250109 | 182300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 51 | 20250109 | 182200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 52 | 20250109 | 182100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 53 | 20250109 | 182000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 54 | 20250109 | 181900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 55 | 20250109 | 181800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 56 | 20250109 | 181700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 57 | 20250109 | 181600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 58 | 20250109 | 181500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 59 | 20250109 | 181400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 60 | 20250109 | 181300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 61 | 20250109 | 181200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 62 | 20250109 | 181100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 7921 |
| 63 | 20250109 | 181000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 64 | 20250109 | 180900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 65 | 20250109 | 180800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 66 | 20250109 | 180700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 67 | 20250109 | 180600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 68 | 20250109 | 180500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 69 | 20250109 | 180400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 70 | 20250109 | 180300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 71 | 20250109 | 180200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 72 | 20250109 | 180100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 73 | 20250109 | 180000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 74 | 20250109 | 175900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 75 | 20250109 | 175800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 76 | 20250109 | 175700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 77 | 20250109 | 175600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 78 | 20250109 | 175500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 79 | 20250109 | 175400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 80 | 20250109 | 175300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 81 | 20250109 | 175200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 82 | 20250109 | 175100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 83 | 20250109 | 175000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 84 | 20250109 | 174900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 85 | 20250109 | 174800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 86 | 20250109 | 174700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 87 | 20250109 | 174600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 88 | 20250109 | 174500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 89 | 20250109 | 174400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 90 | 20250109 | 174300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 91 | 20250109 | 174200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 92 | 20250109 | 174100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 7921 |
| 93 | 20250109 | 174000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 94 | 20250109 | 173900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 95 | 20250109 | 173800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 96 | 20250109 | 173700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 97 | 20250109 | 173600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 98 | 20250109 | 173500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 99 | 20250109 | 173400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 100 | 20250109 | 173300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 101 | 20250109 | 173200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 102 | 20250109 | 173100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 103 | 20250109 | 173000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 104 | 20250109 | 172900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 105 | 20250109 | 172800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 106 | 20250109 | 172700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 107 | 20250109 | 172600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 108 | 20250109 | 172500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 109 | 20250109 | 172400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 110 | 20250109 | 172300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 111 | 20250109 | 172200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 112 | 20250109 | 172100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 113 | 20250109 | 172000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 114 | 20250109 | 171900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 115 | 20250109 | 171800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 116 | 20250109 | 171700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 117 | 20250109 | 171600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 118 | 20250109 | 171500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 119 | 20250109 | 171400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 120 | 20250109 | 171300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 121 | 20250109 | 171200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 122 | 20250109 | 171100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 7921 |
| 123 | 20250109 | 171000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 124 | 20250109 | 170900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 125 | 20250109 | 170800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 126 | 20250109 | 170700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 127 | 20250109 | 170600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 128 | 20250109 | 170500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 129 | 20250109 | 170400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 130 | 20250109 | 170300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 131 | 20250109 | 170200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 132 | 20250109 | 170100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 133 | 20250109 | 170000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 134 | 20250109 | 165900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 135 | 20250109 | 165800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 136 | 20250109 | 165700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 137 | 20250109 | 165600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 138 | 20250109 | 165500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 139 | 20250109 | 165400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 140 | 20250109 | 165300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 141 | 20250109 | 165200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 142 | 20250109 | 165100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 143 | 20250109 | 165000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 144 | 20250109 | 164900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 145 | 20250109 | 164800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 146 | 20250109 | 164700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 147 | 20250109 | 164600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 148 | 20250109 | 164500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 149 | 20250109 | 164400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 150 | 20250109 | 164300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 151 | 20250109 | 164200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 152 | 20250109 | 164100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 7921 |
| 153 | 20250109 | 164000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 154 | 20250109 | 163900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 155 | 20250109 | 163800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 156 | 20250109 | 163700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 157 | 20250109 | 163600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 158 | 20250109 | 163500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 159 | 20250109 | 163400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 160 | 20250109 | 163300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 161 | 20250109 | 163200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 162 | 20250109 | 163100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 163 | 20250109 | 163000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 164 | 20250109 | 162900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 165 | 20250109 | 162800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 166 | 20250109 | 162700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 167 | 20250109 | 162600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 168 | 20250109 | 162500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 169 | 20250109 | 162400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 170 | 20250109 | 162300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 171 | 20250109 | 162200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 172 | 20250109 | 162100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 173 | 20250109 | 162000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 174 | 20250109 | 161900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 175 | 20250109 | 161800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 176 | 20250109 | 161700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 177 | 20250109 | 161600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 178 | 20250109 | 161500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 179 | 20250109 | 161400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 180 | 20250109 | 161300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 181 | 20250109 | 161200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 182 | 20250109 | 161100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 7921 |
| 183 | 20250109 | 161000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 184 | 20250109 | 160900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 185 | 20250109 | 160800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 186 | 20250109 | 160700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 187 | 20250109 | 160600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 188 | 20250109 | 160500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 189 | 20250109 | 160400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 190 | 20250109 | 160300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 191 | 20250109 | 160200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 192 | 20250109 | 160100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 193 | 20250109 | 160000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 194 | 20250109 | 155900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 195 | 20250109 | 155800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 196 | 20250109 | 155700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 197 | 20250109 | 155600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 198 | 20250109 | 155500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 199 | 20250109 | 155400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 200 | 20250109 | 155300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 201 | 20250109 | 155200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 202 | 20250109 | 155100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 203 | 20250109 | 155000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 204 | 20250109 | 154900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 205 | 20250109 | 154800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 206 | 20250109 | 154700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 207 | 20250109 | 154600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 208 | 20250109 | 154500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 209 | 20250109 | 154400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 210 | 20250109 | 154300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 211 | 20250109 | 154200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 212 | 20250109 | 154100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 7921 |
| 213 | 20250109 | 154000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 214 | 20250109 | 153900 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 215 | 20250109 | 153800 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 216 | 20250109 | 153700 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 217 | 20250109 | 153600 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 218 | 20250109 | 153500 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 219 | 20250109 | 153400 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 220 | 20250109 | 153300 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 221 | 20250109 | 153200 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 222 | 20250109 | 153100 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 0 |
| 223 | 20250109 | 153000 | 22011837100 | 57100 | 57100 | 57100 | 57100 | 7921 |
| 224 | 20250109 | 152900 | 21559548000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 225 | 20250109 | 152800 | 21559548000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 226 | 20250109 | 152700 | 21559548000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 227 | 20250109 | 152600 | 21559548000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 228 | 20250109 | 152500 | 21559548000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 229 | 20250109 | 152400 | 21559548000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 230 | 20250109 | 152300 | 21559548000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 231 | 20250109 | 152200 | 21559548000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 232 | 20250109 | 152100 | 21559548000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 233 | 20250109 | 152000 | 21559548000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 234 | 20250109 | 151900 | 21559548000 | 57200 | 57100 | 57400 | 57000 | 5492 |
| 235 | 20250109 | 151800 | 21245139900 | 57100 | 56900 | 57100 | 56900 | 3319 |
| 236 | 20250109 | 151700 | 21055812800 | 57000 | 56900 | 57000 | 56800 | 1951 |
| 237 | 20250109 | 151600 | 20944754800 | 56900 | 56800 | 56900 | 56800 | 389 |
| 238 | 20250109 | 151500 | 20922645400 | 56900 | 56900 | 56900 | 56800 | 503 |
| 239 | 20250109 | 151400 | 20894036500 | 56900 | 56900 | 56900 | 56800 | 587 |
| 240 | 20250109 | 151300 | 20860641200 | 56800 | 56800 | 56900 | 56800 | 299 |
| 241 | 20250109 | 151200 | 20843657100 | 56700 | 56700 | 56900 | 56700 | 2806 |
| 242 | 20250109 | 151100 | 20684288900 | 56700 | 56800 | 56800 | 56700 | 1836 |
| 243 | 20250109 | 151000 | 20580177200 | 56700 | 56700 | 56800 | 56700 | 573 |
| 244 | 20250109 | 150900 | 20547648700 | 56800 | 56800 | 56800 | 56700 | 659 |
| 245 | 20250109 | 150800 | 20510235200 | 56800 | 56800 | 56800 | 56700 | 96 |
| 246 | 20250109 | 150700 | 20504787900 | 56700 | 56800 | 56900 | 56700 | 2453 |
| 247 | 20250109 | 150600 | 20365554500 | 56800 | 56900 | 56900 | 56800 | 178 |
| 248 | 20250109 | 150500 | 20355426900 | 56900 | 56900 | 57000 | 56900 | 995 |
| 249 | 20250109 | 150400 | 20298811100 | 56900 | 56900 | 57000 | 56900 | 508 |
| 250 | 20250109 | 150300 | 20269891500 | 56900 | 57000 | 57000 | 56900 | 405 |
| 251 | 20250109 | 150200 | 20246824700 | 57000 | 57000 | 57000 | 56900 | 226 |
| 252 | 20250109 | 150100 | 20233949300 | 57000 | 57000 | 57000 | 56900 | 291 |
| 253 | 20250109 | 150000 | 20217389400 | 57000 | 57000 | 57200 | 56800 | 3243 |
| 254 | 20250109 | 145900 | 20032561900 | 57100 | 57200 | 57200 | 57000 | 860 |
| 255 | 20250109 | 145800 | 19983456200 | 57200 | 57100 | 57200 | 57100 | 995 |
| 256 | 20250109 | 145700 | 19926639100 | 57100 | 57100 | 57200 | 57100 | 703 |
| 257 | 20250109 | 145600 | 19886495800 | 57100 | 57000 | 57100 | 57000 | 371 |
| 258 | 20250109 | 145500 | 19865319100 | 57100 | 57100 | 57100 | 57000 | 1036 |
| 259 | 20250109 | 145400 | 19806176500 | 57000 | 57000 | 57000 | 57000 | 118 |
| 260 | 20250109 | 145300 | 19799450500 | 57000 | 57200 | 57200 | 57000 | 217 |
| 261 | 20250109 | 145200 | 19787053400 | 57300 | 57300 | 57300 | 57200 | 1623 |
| 262 | 20250109 | 145100 | 19694116600 | 57300 | 57100 | 57300 | 57000 | 2976 |
| 263 | 20250109 | 145000 | 19523985600 | 57000 | 56900 | 57100 | 56900 | 2397 |
| 264 | 20250109 | 144900 | 19387379300 | 56800 | 57000 | 57000 | 56800 | 507 |
| 265 | 20250109 | 144800 | 19358535700 | 57000 | 56900 | 57000 | 56900 | 204 |
| 266 | 20250109 | 144700 | 19346928000 | 56900 | 56800 | 57000 | 56800 | 558 |
| 267 | 20250109 | 144600 | 19315216300 | 56800 | 56900 | 56900 | 56800 | 233 |
| 268 | 20250109 | 144500 | 19301974600 | 57000 | 57000 | 57000 | 57000 | 85 |
| 269 | 20250109 | 144400 | 19297129600 | 56800 | 56900 | 57000 | 56800 | 582 |
| 270 | 20250109 | 144300 | 19264024500 | 57000 | 57000 | 57100 | 57000 | 167 |
| 271 | 20250109 | 144200 | 19254505300 | 57000 | 57000 | 57000 | 57000 | 334 |
| 272 | 20250109 | 144100 | 19235467300 | 57000 | 57100 | 57100 | 57000 | 213 |
| 273 | 20250109 | 144000 | 19223324100 | 57000 | 57100 | 57100 | 57000 | 188 |
| 274 | 20250109 | 143900 | 19212601600 | 57100 | 56900 | 57100 | 56800 | 1540 |
| 275 | 20250109 | 143800 | 19124910300 | 56800 | 56700 | 56800 | 56700 | 1224 |
| 276 | 20250109 | 143700 | 19055407300 | 56700 | 56700 | 56800 | 56600 | 193 |
| 277 | 20250109 | 143600 | 19044473400 | 56600 | 56700 | 56800 | 56600 | 582 |
| 278 | 20250109 | 143500 | 19011487900 | 56700 | 56700 | 56700 | 56600 | 117 |
| 279 | 20250109 | 143400 | 19004862100 | 56700 | 56700 | 56700 | 56600 | 445 |
| 280 | 20250109 | 143300 | 18979630800 | 56700 | 56600 | 56700 | 56600 | 192 |
| 281 | 20250109 | 143200 | 18968750000 | 56700 | 56700 | 56700 | 56600 | 556 |
| 282 | 20250109 | 143100 | 18937267800 | 56600 | 56700 | 56700 | 56600 | 96 |
| 283 | 20250109 | 143000 | 18931827000 | 56700 | 56600 | 56700 | 56600 | 79 |
| 284 | 20250109 | 142900 | 18927349700 | 56600 | 56600 | 56700 | 56600 | 936 |
| 285 | 20250109 | 142800 | 18874371700 | 56600 | 56700 | 56800 | 56600 | 558 |
| 286 | 20250109 | 142700 | 18842743100 | 56700 | 56700 | 56800 | 56700 | 193 |
| 287 | 20250109 | 142600 | 18831796100 | 56700 | 56700 | 56700 | 56700 | 361 |
| 288 | 20250109 | 142500 | 18811327400 | 56700 | 56700 | 56800 | 56700 | 1060 |
| 289 | 20250109 | 142400 | 18751140800 | 56700 | 56700 | 56700 | 56700 | 278 |
| 290 | 20250109 | 142300 | 18735378200 | 56700 | 56700 | 56800 | 56700 | 950 |
| 291 | 20250109 | 142200 | 18681451700 | 56700 | 56800 | 56800 | 56600 | 987 |
| 292 | 20250109 | 142100 | 18625455900 | 56800 | 56900 | 56900 | 56800 | 732 |
| 293 | 20250109 | 142000 | 18583857800 | 56900 | 56900 | 57000 | 56900 | 1171 |
| 294 | 20250109 | 141900 | 18517225900 | 56900 | 56900 | 57000 | 56900 | 140 |
| 295 | 20250109 | 141800 | 18509259200 | 56900 | 57000 | 57000 | 56900 | 1509 |
| 296 | 20250109 | 141700 | 18423373300 | 57000 | 56900 | 57000 | 56900 | 282 |
| 297 | 20250109 | 141600 | 18407327400 | 56900 | 57000 | 57000 | 56900 | 46 |
| 298 | 20250109 | 141500 | 18404706400 | 57000 | 56900 | 57000 | 56900 | 64 |
| 299 | 20250109 | 141400 | 18401063600 | 56900 | 57000 | 57000 | 56900 | 452 |
| 300 | 20250109 | 141300 | 18375336200 | 56900 | 57000 | 57000 | 56900 | 71 |
| 301 | 20250109 | 141200 | 18371292500 | 56900 | 57000 | 57100 | 56900 | 202 |
| 302 | 20250109 | 141100 | 18359792000 | 57100 | 57000 | 57100 | 56900 | 466 |
| 303 | 20250109 | 141000 | 18333216200 | 57000 | 56900 | 57000 | 56900 | 1118 |
| 304 | 20250109 | 140900 | 18269495600 | 56900 | 56700 | 56900 | 56700 | 395 |
| 305 | 20250109 | 140800 | 18247047600 | 56800 | 56800 | 56800 | 56700 | 304 |
| 306 | 20250109 | 140700 | 18229789200 | 56800 | 56800 | 56800 | 56700 | 350 |
| 307 | 20250109 | 140600 | 18209934200 | 56800 | 56800 | 56900 | 56800 | 89 |
| 308 | 20250109 | 140500 | 18204878900 | 56800 | 56900 | 56900 | 56800 | 127 |
| 309 | 20250109 | 140400 | 18197664500 | 56900 | 56700 | 56900 | 56600 | 923 |
| 310 | 20250109 | 140300 | 18145315300 | 56700 | 57000 | 57000 | 56700 | 2196 |
| 311 | 20250109 | 140200 | 18020410000 | 57000 | 57100 | 57200 | 57000 | 737 |
| 312 | 20250109 | 140100 | 17978387200 | 57100 | 57000 | 57200 | 57000 | 521 |
| 313 | 20250109 | 140000 | 17948640600 | 57000 | 57000 | 57100 | 57000 | 288 |
| 314 | 20250109 | 135900 | 17932215100 | 57000 | 57200 | 57200 | 57000 | 1103 |
| 315 | 20250109 | 135800 | 17869189700 | 57200 | 57200 | 57200 | 57200 | 140 |
| 316 | 20250109 | 135700 | 17861181700 | 57200 | 57300 | 57300 | 57200 | 1541 |
| 317 | 20250109 | 135600 | 17772932900 | 57300 | 57300 | 57400 | 57300 | 164 |
| 318 | 20250109 | 135500 | 17763529100 | 57400 | 57400 | 57400 | 57200 | 591 |
| 319 | 20250109 | 135400 | 17729651900 | 57400 | 57300 | 57400 | 57200 | 3001 |
| 320 | 20250109 | 135300 | 17557691900 | 57400 | 57600 | 57600 | 57300 | 2386 |
| 321 | 20250109 | 135200 | 17420577200 | 57600 | 57300 | 57600 | 57200 | 9773 |
| 322 | 20250109 | 135100 | 16859328700 | 57200 | 57300 | 57400 | 57100 | 2277 |
| 323 | 20250109 | 135000 | 16728913100 | 57300 | 57400 | 57400 | 57300 | 553 |
| 324 | 20250109 | 134900 | 16697185200 | 57400 | 57300 | 57400 | 57200 | 1174 |
| 325 | 20250109 | 134800 | 16629873200 | 57300 | 57200 | 57400 | 57200 | 739 |
| 326 | 20250109 | 134700 | 16587529700 | 57300 | 57000 | 57400 | 57000 | 5510 |
| 327 | 20250109 | 134600 | 16272411700 | 57000 | 56900 | 57000 | 56900 | 409 |
| 328 | 20250109 | 134500 | 16249132400 | 56900 | 57000 | 57000 | 56900 | 85 |
| 329 | 20250109 | 134400 | 16244289400 | 57000 | 57000 | 57000 | 56900 | 335 |
| 330 | 20250109 | 134300 | 16225198700 | 57000 | 57000 | 57000 | 56900 | 217 |
| 331 | 20250109 | 134200 | 16212832600 | 56900 | 57000 | 57000 | 56900 | 1387 |
| 332 | 20250109 | 134100 | 16133778100 | 57000 | 57000 | 57100 | 56900 | 2545 |
| 333 | 20250109 | 134000 | 15988701000 | 57000 | 57000 | 57000 | 56900 | 401 |
| 334 | 20250109 | 133900 | 15965854800 | 57000 | 56900 | 57000 | 56800 | 391 |
| 335 | 20250109 | 133800 | 15943611400 | 56900 | 56800 | 57000 | 56800 | 2677 |
| 336 | 20250109 | 133700 | 15791267800 | 56900 | 56600 | 56900 | 56600 | 3193 |
| 337 | 20250109 | 133600 | 15610183600 | 56600 | 56600 | 56600 | 56600 | 268 |
| 338 | 20250109 | 133500 | 15595014800 | 56600 | 56600 | 56600 | 56500 | 150 |
| 339 | 20250109 | 133400 | 15586526000 | 56600 | 56600 | 56600 | 56600 | 72 |
| 340 | 20250109 | 133300 | 15582450800 | 56700 | 56700 | 56800 | 56500 | 2492 |
| 341 | 20250109 | 133200 | 15441137000 | 56800 | 56700 | 56800 | 56600 | 731 |
| 342 | 20250109 | 133100 | 15399646800 | 56700 | 56600 | 56700 | 56600 | 592 |
| 343 | 20250109 | 133000 | 15366084500 | 56700 | 56600 | 56700 | 56500 | 224 |
| 344 | 20250109 | 132900 | 15353390400 | 56600 | 56500 | 56600 | 56400 | 477 |
| 345 | 20250109 | 132800 | 15326459300 | 56400 | 56400 | 56400 | 56400 | 40 |
| 346 | 20250109 | 132700 | 15324203300 | 56400 | 56400 | 56400 | 56300 | 401 |
| 347 | 20250109 | 132600 | 15301614600 | 56400 | 56300 | 56400 | 56300 | 115 |
| 348 | 20250109 | 132500 | 15295139600 | 56300 | 56300 | 56300 | 56300 | 32 |
| 349 | 20250109 | 132400 | 15293338000 | 56300 | 56300 | 56300 | 56300 | 54 |
| 350 | 20250109 | 132300 | 15290297800 | 56300 | 56300 | 56300 | 56300 | 88 |
| 351 | 20250109 | 132200 | 15285343400 | 56300 | 56300 | 56400 | 56300 | 27 |
| 352 | 20250109 | 132100 | 15283823200 | 56400 | 56500 | 56500 | 56300 | 135 |
| 353 | 20250109 | 132000 | 15276216400 | 56500 | 56400 | 56500 | 56400 | 448 |
| 354 | 20250109 | 131900 | 15250923000 | 56400 | 56500 | 56500 | 56400 | 277 |
| 355 | 20250109 | 131800 | 15235273800 | 56600 | 56500 | 56600 | 56500 | 312 |
| 356 | 20250109 | 131700 | 15217645700 | 56500 | 56500 | 56600 | 56400 | 492 |
| 357 | 20250109 | 131600 | 15189868400 | 56500 | 56400 | 56500 | 56400 | 430 |
| 358 | 20250109 | 131500 | 15165589700 | 56400 | 56500 | 56500 | 56400 | 797 |
| 359 | 20250109 | 131400 | 15120638800 | 56400 | 56400 | 56500 | 56400 | 808 |
| 360 | 20250109 | 131300 | 15075034500 | 56400 | 56300 | 56400 | 56300 | 80 |
| 361 | 20250109 | 131200 | 15070527300 | 56300 | 56300 | 56300 | 56200 | 200 |
| 362 | 20250109 | 131100 | 15059267500 | 56300 | 56300 | 56300 | 56200 | 629 |
| 363 | 20250109 | 131000 | 15023856200 | 56300 | 56400 | 56400 | 56300 | 194 |
| 364 | 20250109 | 130900 | 15012915100 | 56500 | 56400 | 56500 | 56400 | 209 |
| 365 | 20250109 | 130800 | 15001116600 | 56400 | 56400 | 56400 | 56400 | 42 |
| 366 | 20250109 | 130700 | 14998747800 | 56400 | 56400 | 56400 | 56400 | 196 |
| 367 | 20250109 | 130600 | 14987693400 | 56400 | 56300 | 56400 | 56300 | 197 |
| 368 | 20250109 | 130500 | 14976582900 | 56300 | 56100 | 56300 | 56100 | 498 |
| 369 | 20250109 | 130400 | 14948605700 | 56100 | 56100 | 56100 | 56100 | 241 |
| 370 | 20250109 | 130300 | 14935085600 | 56100 | 56000 | 56100 | 56000 | 203 |
| 371 | 20250109 | 130200 | 14923699600 | 56000 | 56200 | 56200 | 56000 | 985 |
| 372 | 20250109 | 130100 | 14868419900 | 56100 | 56200 | 56200 | 56100 | 485 |
| 373 | 20250109 | 130000 | 14841206300 | 56200 | 56200 | 56200 | 56100 | 266 |
| 374 | 20250109 | 125900 | 14826274700 | 56100 | 56100 | 56200 | 56100 | 2393 |
| 375 | 20250109 | 125800 | 14692026900 | 56200 | 56300 | 56300 | 56200 | 852 |
| 376 | 20250109 | 125700 | 14644136500 | 56300 | 56300 | 56400 | 56300 | 80 |
| 377 | 20250109 | 125600 | 14639632000 | 56300 | 56400 | 56400 | 56300 | 381 |
| 378 | 20250109 | 125500 | 14618147400 | 56500 | 56400 | 56500 | 56400 | 180 |
| 379 | 20250109 | 125400 | 14607993300 | 56400 | 56400 | 56400 | 56300 | 127 |
| 380 | 20250109 | 125300 | 14600831500 | 56300 | 56400 | 56400 | 56300 | 23 |
| 381 | 20250109 | 125200 | 14599534400 | 56400 | 56400 | 56400 | 56300 | 301 |
| 382 | 20250109 | 125100 | 14582564300 | 56300 | 56300 | 56300 | 56300 | 224 |
| 383 | 20250109 | 125000 | 14569953100 | 56300 | 56300 | 56400 | 56300 | 344 |
| 384 | 20250109 | 124900 | 14550585700 | 56300 | 56300 | 56400 | 56300 | 66 |
| 385 | 20250109 | 124800 | 14546869000 | 56300 | 56500 | 56500 | 56300 | 300 |
| 386 | 20250109 | 124700 | 14529958700 | 56500 | 56500 | 56700 | 56500 | 990 |
| 387 | 20250109 | 124600 | 14474004100 | 56500 | 56400 | 56500 | 56200 | 862 |
| 388 | 20250109 | 124500 | 14425425900 | 56300 | 56200 | 56400 | 56200 | 1336 |
| 389 | 20250109 | 124400 | 14350230600 | 56200 | 56300 | 56300 | 56200 | 480 |
| 390 | 20250109 | 124300 | 14323249100 | 56200 | 56200 | 56200 | 56200 | 163 |
| 391 | 20250109 | 124200 | 14314088500 | 56200 | 56300 | 56300 | 56200 | 81 |
| 392 | 20250109 | 124100 | 14309533200 | 56300 | 56200 | 56400 | 56100 | 242 |
| 393 | 20250109 | 124000 | 14295921400 | 56100 | 56200 | 56200 | 56100 | 853 |
| 394 | 20250109 | 123900 | 14248004100 | 56200 | 56200 | 56400 | 56100 | 903 |
| 395 | 20250109 | 123800 | 14197256900 | 56100 | 56300 | 56300 | 56100 | 2001 |
| 396 | 20250109 | 123700 | 14084769900 | 56300 | 56300 | 56400 | 56300 | 1306 |
| 397 | 20250109 | 123600 | 14011224400 | 56400 | 56500 | 56500 | 56400 | 886 |
| 398 | 20250109 | 123500 | 13961253800 | 56500 | 56500 | 56500 | 56500 | 365 |
| 399 | 20250109 | 123400 | 13940631300 | 56600 | 56600 | 56600 | 56500 | 158 |
| 400 | 20250109 | 123300 | 13931690500 | 56600 | 56600 | 56600 | 56500 | 517 |
| 401 | 20250109 | 123200 | 13902446400 | 56600 | 56600 | 56600 | 56600 | 126 |
| 402 | 20250109 | 123100 | 13895314800 | 56600 | 56600 | 56600 | 56500 | 288 |
| 403 | 20250109 | 123000 | 13879014600 | 56600 | 56500 | 56600 | 56500 | 317 |
| 404 | 20250109 | 122900 | 13861090100 | 56500 | 56400 | 56600 | 56400 | 1414 |
| 405 | 20250109 | 122800 | 13781105700 | 56500 | 56600 | 56600 | 56500 | 1263 |
| 406 | 20250109 | 122700 | 13709721000 | 56600 | 56600 | 56700 | 56600 | 436 |
| 407 | 20250109 | 122600 | 13685043200 | 56600 | 56600 | 56600 | 56600 | 163 |
| 408 | 20250109 | 122500 | 13675817400 | 56600 | 56700 | 56800 | 56600 | 137 |
| 409 | 20250109 | 122400 | 13668047000 | 56700 | 56600 | 56700 | 56600 | 333 |
| 410 | 20250109 | 122300 | 13649174300 | 56500 | 56800 | 56800 | 56500 | 2048 |
| 411 | 20250109 | 122200 | 13533239300 | 56800 | 56800 | 56800 | 56700 | 100 |
| 412 | 20250109 | 122100 | 13527564100 | 56800 | 56700 | 56800 | 56700 | 160 |
| 413 | 20250109 | 122000 | 13518479100 | 56700 | 56700 | 56900 | 56700 | 173 |
| 414 | 20250109 | 121900 | 13508668200 | 56700 | 56800 | 56900 | 56700 | 315 |
| 415 | 20250109 | 121800 | 13490792200 | 56800 | 56800 | 56800 | 56800 | 206 |
| 416 | 20250109 | 121700 | 13479091400 | 56900 | 56800 | 56900 | 56800 | 12 |
| 417 | 20250109 | 121600 | 13478409600 | 56800 | 56800 | 56900 | 56800 | 68 |
| 418 | 20250109 | 121500 | 13474542200 | 56800 | 56800 | 56800 | 56700 | 233 |
| 419 | 20250109 | 121400 | 13461318100 | 56800 | 56700 | 56800 | 56700 | 476 |
| 420 | 20250109 | 121300 | 13434326800 | 56700 | 56700 | 56700 | 56700 | 820 |
| 421 | 20250109 | 121200 | 13387832800 | 56700 | 56800 | 56800 | 56700 | 388 |
| 422 | 20250109 | 121100 | 13365833100 | 56800 | 56800 | 56900 | 56800 | 863 |
| 423 | 20250109 | 121000 | 13316814600 | 56800 | 56900 | 56900 | 56800 | 75 |
| 424 | 20250109 | 120900 | 13312547600 | 56900 | 57000 | 57000 | 56800 | 307 |
| 425 | 20250109 | 120800 | 13295079200 | 56900 | 56900 | 56900 | 56900 | 117 |
| 426 | 20250109 | 120700 | 13288421900 | 56900 | 57000 | 57000 | 56900 | 645 |
| 427 | 20250109 | 120600 | 13251698000 | 56900 | 56800 | 57000 | 56800 | 29 |
| 428 | 20250109 | 120500 | 13250046800 | 56900 | 56900 | 56900 | 56800 | 383 |
| 429 | 20250109 | 120400 | 13228256300 | 56900 | 56900 | 56900 | 56700 | 1015 |
| 430 | 20250109 | 120300 | 13170628600 | 56800 | 57000 | 57000 | 56800 | 807 |
| 431 | 20250109 | 120200 | 13124747100 | 57000 | 57000 | 57100 | 57000 | 703 |
| 432 | 20250109 | 120100 | 13084675900 | 57000 | 57000 | 57100 | 57000 | 611 |
| 433 | 20250109 | 120000 | 13049820300 | 57000 | 57100 | 57100 | 57000 | 118 |
| 434 | 20250109 | 115900 | 13043088700 | 57100 | 57200 | 57200 | 57100 | 105 |
| 435 | 20250109 | 115800 | 13037093100 | 57100 | 57200 | 57200 | 57100 | 95 |
| 436 | 20250109 | 115700 | 13031666000 | 57100 | 57100 | 57200 | 57100 | 184 |
| 437 | 20250109 | 115600 | 13021157400 | 57100 | 57200 | 57200 | 57100 | 330 |
| 438 | 20250109 | 115500 | 13002286500 | 57200 | 57200 | 57300 | 57200 | 327 |
| 439 | 20250109 | 115400 | 12983581100 | 57200 | 57200 | 57300 | 57200 | 554 |
| 440 | 20250109 | 115300 | 12951888500 | 57200 | 57300 | 57300 | 56900 | 893 |
| 441 | 20250109 | 115200 | 12900838400 | 56800 | 57000 | 57300 | 56800 | 1676 |
| 442 | 20250109 | 115100 | 12805123400 | 57000 | 57200 | 57200 | 57000 | 250 |
| 443 | 20250109 | 115000 | 12790837300 | 57200 | 57200 | 57200 | 57100 | 585 |
| 444 | 20250109 | 114900 | 12757378100 | 57200 | 57200 | 57300 | 57000 | 1077 |
| 445 | 20250109 | 114800 | 12695801500 | 57000 | 57100 | 57100 | 57000 | 995 |
| 446 | 20250109 | 114700 | 12639003700 | 57100 | 56900 | 57100 | 56900 | 755 |
| 447 | 20250109 | 114600 | 12595976600 | 56900 | 56900 | 56900 | 56900 | 199 |
| 448 | 20250109 | 114500 | 12584653500 | 56900 | 56700 | 56900 | 56700 | 1448 |
| 449 | 20250109 | 114400 | 12502422400 | 56700 | 56800 | 56800 | 56600 | 347 |
| 450 | 20250109 | 114300 | 12482738200 | 56800 | 56900 | 56900 | 56700 | 568 |
| 451 | 20250109 | 114200 | 12450480400 | 56900 | 57000 | 57100 | 56900 | 1214 |
| 452 | 20250109 | 114100 | 12381289300 | 57000 | 56900 | 57100 | 56900 | 1468 |
| 453 | 20250109 | 114000 | 12297613300 | 56900 | 56900 | 57000 | 56900 | 84 |
| 454 | 20250109 | 113900 | 12292827000 | 56800 | 56700 | 57000 | 56700 | 1131 |
| 455 | 20250109 | 113800 | 12228531000 | 56700 | 56800 | 56800 | 56700 | 294 |
| 456 | 20250109 | 113700 | 12211847600 | 56900 | 56900 | 56900 | 56800 | 92 |
| 457 | 20250109 | 113600 | 12206619700 | 56900 | 56800 | 56900 | 56700 | 330 |
| 458 | 20250109 | 113500 | 12187862300 | 56900 | 56700 | 56900 | 56700 | 433 |
| 459 | 20250109 | 113400 | 12163268700 | 56700 | 56800 | 56800 | 56600 | 1472 |
| 460 | 20250109 | 113300 | 12079748700 | 56800 | 56800 | 56800 | 56700 | 260 |
| 461 | 20250109 | 113200 | 12064980800 | 56800 | 56800 | 57100 | 56700 | 1675 |
| 462 | 20250109 | 113100 | 11969740600 | 56800 | 56900 | 57000 | 56800 | 1324 |
| 463 | 20250109 | 113000 | 11894406300 | 56900 | 57000 | 57000 | 56900 | 145 |
| 464 | 20250109 | 112900 | 11886143800 | 56900 | 56900 | 57000 | 56900 | 175 |
| 465 | 20250109 | 112800 | 11876173700 | 57000 | 57000 | 57100 | 56900 | 1255 |
| 466 | 20250109 | 112700 | 11804636900 | 56900 | 57100 | 57100 | 56900 | 1449 |
| 467 | 20250109 | 112600 | 11722025600 | 57100 | 57300 | 57300 | 57000 | 1666 |
| 468 | 20250109 | 112500 | 11626903500 | 57300 | 57200 | 57300 | 57100 | 1264 |
| 469 | 20250109 | 112400 | 11554627900 | 57200 | 57300 | 57400 | 57100 | 843 |
| 470 | 20250109 | 112300 | 11506387100 | 57400 | 57200 | 57400 | 57200 | 1590 |
| 471 | 20250109 | 112200 | 11415336200 | 57200 | 56900 | 57200 | 56900 | 567 |
| 472 | 20250109 | 112100 | 11382976500 | 56900 | 56800 | 57000 | 56800 | 1103 |
| 473 | 20250109 | 112000 | 11320283900 | 56800 | 57100 | 57100 | 56800 | 2862 |
| 474 | 20250109 | 111900 | 11157360100 | 57100 | 57500 | 57500 | 57000 | 4082 |
| 475 | 20250109 | 111800 | 10923722000 | 57500 | 57000 | 57500 | 57000 | 6240 |
| 476 | 20250109 | 111700 | 10566175500 | 57000 | 57000 | 57100 | 56900 | 1513 |
| 477 | 20250109 | 111600 | 10479933900 | 57000 | 57000 | 57100 | 56900 | 509 |
| 478 | 20250109 | 111500 | 10450920800 | 57000 | 57000 | 57000 | 56800 | 1767 |
| 479 | 20250109 | 111400 | 10350250900 | 57000 | 56800 | 57000 | 56800 | 375 |
| 480 | 20250109 | 111300 | 10328918800 | 56800 | 56700 | 56900 | 56700 | 573 |
| 481 | 20250109 | 111200 | 10296393300 | 56700 | 57000 | 57000 | 56600 | 1567 |
| 482 | 20250109 | 111100 | 10207435700 | 57000 | 57100 | 57100 | 56900 | 2239 |
| 483 | 20250109 | 111000 | 10079783000 | 57000 | 56900 | 57100 | 56800 | 1905 |
| 484 | 20250109 | 110900 | 9971207200 | 56800 | 56800 | 56900 | 56700 | 887 |
| 485 | 20250109 | 110800 | 9920839500 | 56700 | 56700 | 56800 | 56700 | 709 |
| 486 | 20250109 | 110700 | 9880626500 | 56700 | 57000 | 57000 | 56600 | 2395 |
| 487 | 20250109 | 110600 | 9744430900 | 57000 | 57000 | 57100 | 56900 | 2619 |
| 488 | 20250109 | 110500 | 9595011300 | 57100 | 56900 | 57100 | 56900 | 2615 |
| 489 | 20250109 | 110400 | 9445960100 | 56800 | 57000 | 57000 | 56700 | 2079 |
| 490 | 20250109 | 110300 | 9327651600 | 57000 | 57000 | 57100 | 56900 | 3224 |
| 491 | 20250109 | 110200 | 9143865000 | 57100 | 56800 | 57100 | 56700 | 3790 |
| 492 | 20250109 | 110100 | 8928127100 | 56800 | 56500 | 56800 | 56300 | 1132 |
| 493 | 20250109 | 110000 | 8864051800 | 56300 | 56500 | 56500 | 56300 | 1891 |
| 494 | 20250109 | 105900 | 8757358300 | 56500 | 56500 | 56600 | 56400 | 2456 |
| 495 | 20250109 | 105800 | 8618675100 | 56600 | 56600 | 56900 | 56400 | 2825 |
| 496 | 20250109 | 105700 | 8458620900 | 56700 | 56700 | 56800 | 56500 | 1425 |
| 497 | 20250109 | 105600 | 8377938700 | 56600 | 56700 | 56800 | 56500 | 3308 |
| 498 | 20250109 | 105500 | 8190343700 | 56700 | 56100 | 56900 | 56100 | 13378 |
| 499 | 20250109 | 105400 | 7433241000 | 56200 | 56200 | 56200 | 56100 | 1828 |
| 500 | 20250109 | 105300 | 7330535900 | 56100 | 56000 | 56100 | 56000 | 601 |
| 501 | 20250109 | 105200 | 7296831100 | 56000 | 55900 | 56000 | 55900 | 571 |
| 502 | 20250109 | 105100 | 7264893300 | 56000 | 56000 | 56000 | 55900 | 207 |
| 503 | 20250109 | 105000 | 7253301400 | 56100 | 56000 | 56100 | 55900 | 484 |
| 504 | 20250109 | 104900 | 7226199900 | 56000 | 56000 | 56000 | 55900 | 170 |
| 505 | 20250109 | 104800 | 7216683300 | 55900 | 56000 | 56100 | 55900 | 860 |
| 506 | 20250109 | 104700 | 7168487400 | 56000 | 55900 | 56000 | 55900 | 208 |
| 507 | 20250109 | 104600 | 7156859700 | 56000 | 56100 | 56100 | 56000 | 349 |
| 508 | 20250109 | 104500 | 7137305300 | 56100 | 56100 | 56200 | 56000 | 1367 |
| 509 | 20250109 | 104400 | 7060657800 | 55900 | 56000 | 56200 | 55800 | 3366 |
| 510 | 20250109 | 104300 | 6872135800 | 55900 | 56000 | 56000 | 55800 | 502 |
| 511 | 20250109 | 104200 | 6844085300 | 56000 | 55900 | 56000 | 55900 | 1777 |
| 512 | 20250109 | 104100 | 6744722700 | 55900 | 55600 | 56000 | 55500 | 3446 |
| 513 | 20250109 | 104000 | 6552445000 | 55600 | 55600 | 55600 | 55500 | 347 |
| 514 | 20250109 | 103900 | 6533165400 | 55500 | 55700 | 55700 | 55500 | 466 |
| 515 | 20250109 | 103800 | 6507261900 | 55700 | 55500 | 55700 | 55500 | 1104 |
| 516 | 20250109 | 103700 | 6445917500 | 55600 | 55500 | 55600 | 55500 | 318 |
| 517 | 20250109 | 103600 | 6428268100 | 55500 | 55700 | 55700 | 55500 | 539 |
| 518 | 20250109 | 103500 | 6398301300 | 55700 | 55600 | 55700 | 55600 | 319 |
| 519 | 20250109 | 103400 | 6380564800 | 55600 | 55600 | 55600 | 55600 | 97 |
| 520 | 20250109 | 103300 | 6375171600 | 55600 | 55600 | 55700 | 55600 | 337 |
| 521 | 20250109 | 103200 | 6356418600 | 55600 | 55600 | 55600 | 55500 | 284 |
| 522 | 20250109 | 103100 | 6340628600 | 55600 | 55600 | 55600 | 55500 | 337 |
| 523 | 20250109 | 103000 | 6321899400 | 55500 | 55600 | 55600 | 55500 | 209 |
| 524 | 20250109 | 102900 | 6310298100 | 55600 | 55600 | 55600 | 55500 | 517 |
| 525 | 20250109 | 102800 | 6281555200 | 55500 | 55500 | 55600 | 55500 | 226 |
| 526 | 20250109 | 102700 | 6269010300 | 55500 | 55500 | 55600 | 55500 | 401 |
| 527 | 20250109 | 102600 | 6246737200 | 55500 | 55500 | 55600 | 55500 | 1414 |
| 528 | 20250109 | 102500 | 6168229100 | 55600 | 55600 | 55700 | 55500 | 533 |
| 529 | 20250109 | 102400 | 6138590500 | 55500 | 55600 | 55600 | 55500 | 409 |
| 530 | 20250109 | 102300 | 6115879200 | 55600 | 55800 | 55800 | 55600 | 1007 |
| 531 | 20250109 | 102200 | 6059844100 | 55800 | 55700 | 55800 | 55600 | 822 |
| 532 | 20250109 | 102100 | 6014023300 | 55800 | 55800 | 55900 | 55800 | 1118 |
| 533 | 20250109 | 102000 | 5951624300 | 55800 | 55600 | 55800 | 55600 | 2154 |
| 534 | 20250109 | 101900 | 5831613800 | 55600 | 55700 | 55700 | 55500 | 1577 |
| 535 | 20250109 | 101800 | 5743947100 | 55700 | 55700 | 55700 | 55600 | 1209 |
| 536 | 20250109 | 101700 | 5676628900 | 55700 | 55800 | 55800 | 55600 | 1519 |
| 537 | 20250109 | 101600 | 5591980200 | 55800 | 55900 | 56000 | 55600 | 2584 |
| 538 | 20250109 | 101500 | 5447585300 | 55900 | 55700 | 55900 | 55600 | 3457 |
| 539 | 20250109 | 101400 | 5254758000 | 55700 | 55500 | 55700 | 55500 | 2050 |
| 540 | 20250109 | 101300 | 5140699100 | 55500 | 55300 | 55600 | 55300 | 3839 |
| 541 | 20250109 | 101200 | 4927756600 | 55300 | 55300 | 55300 | 55200 | 615 |
| 542 | 20250109 | 101100 | 4893750200 | 55300 | 55300 | 55400 | 55300 | 835 |
| 543 | 20250109 | 101000 | 4847570000 | 55200 | 55100 | 55200 | 55100 | 390 |
| 544 | 20250109 | 100900 | 4826044600 | 55100 | 55100 | 55200 | 55000 | 213 |
| 545 | 20250109 | 100800 | 4814309400 | 55100 | 55200 | 55200 | 55100 | 215 |
| 546 | 20250109 | 100700 | 4802446700 | 55200 | 55200 | 55200 | 55100 | 496 |
| 547 | 20250109 | 100600 | 4775072700 | 55200 | 55100 | 55300 | 55000 | 756 |
| 548 | 20250109 | 100500 | 4733338600 | 55000 | 55100 | 55200 | 55000 | 208 |
| 549 | 20250109 | 100400 | 4721887000 | 55200 | 55200 | 55200 | 55100 | 298 |
| 550 | 20250109 | 100300 | 4705456800 | 55200 | 55100 | 55200 | 55100 | 232 |
| 551 | 20250109 | 100200 | 4692650800 | 55000 | 55100 | 55200 | 55000 | 723 |
| 552 | 20250109 | 100100 | 4652806300 | 55200 | 55200 | 55300 | 55200 | 939 |
| 553 | 20250109 | 100000 | 4600955600 | 55200 | 54900 | 55300 | 54800 | 1104 |
| 554 | 20250109 | 095900 | 4540093100 | 54900 | 54900 | 55000 | 54800 | 241 |
| 555 | 20250109 | 095800 | 4526859700 | 54800 | 54800 | 54900 | 54800 | 924 |
| 556 | 20250109 | 095700 | 4476181400 | 54900 | 54700 | 54900 | 54700 | 442 |
| 557 | 20250109 | 095600 | 4451947100 | 54800 | 54700 | 54800 | 54600 | 605 |
| 558 | 20250109 | 095500 | 4418849900 | 54700 | 54700 | 54700 | 54500 | 1191 |
| 559 | 20250109 | 095400 | 4353846000 | 54700 | 54600 | 54700 | 54500 | 195 |
| 560 | 20250109 | 095300 | 4343200400 | 54600 | 54600 | 54800 | 54600 | 506 |
| 561 | 20250109 | 095200 | 4315570600 | 54600 | 54800 | 54800 | 54600 | 230 |
| 562 | 20250109 | 095100 | 4302996300 | 54800 | 54600 | 54800 | 54600 | 433 |
| 563 | 20250109 | 095000 | 4279303700 | 54600 | 54600 | 54600 | 54500 | 141 |
| 564 | 20250109 | 094900 | 4271607100 | 54400 | 54400 | 54600 | 54400 | 187 |
| 565 | 20250109 | 094800 | 4261409100 | 54400 | 54300 | 54400 | 54300 | 170 |
| 566 | 20250109 | 094700 | 4252164700 | 54300 | 54400 | 54400 | 54300 | 155 |
| 567 | 20250109 | 094600 | 4243739700 | 54400 | 54700 | 54700 | 54400 | 557 |
| 568 | 20250109 | 094500 | 4213379900 | 54700 | 54600 | 54700 | 54600 | 197 |
| 569 | 20250109 | 094400 | 4202604500 | 54600 | 54700 | 54700 | 54600 | 135 |
| 570 | 20250109 | 094300 | 4195232500 | 54600 | 54700 | 54700 | 54400 | 371 |
| 571 | 20250109 | 094200 | 4174957000 | 54700 | 54600 | 54700 | 54400 | 363 |
| 572 | 20250109 | 094100 | 4155156300 | 54600 | 54400 | 54600 | 54400 | 467 |
| 573 | 20250109 | 094000 | 4129690200 | 54300 | 54300 | 54400 | 54200 | 896 |
| 574 | 20250109 | 093900 | 4081053700 | 54300 | 54300 | 54500 | 54300 | 698 |
| 575 | 20250109 | 093800 | 4043143100 | 54300 | 54200 | 54300 | 54100 | 1227 |
| 576 | 20250109 | 093700 | 3976640600 | 54300 | 54400 | 54400 | 54300 | 370 |
| 577 | 20250109 | 093600 | 3956549200 | 54400 | 54400 | 54400 | 54300 | 519 |
| 578 | 20250109 | 093500 | 3928333300 | 54400 | 54500 | 54500 | 54300 | 779 |
| 579 | 20250109 | 093400 | 3885937800 | 54500 | 54500 | 54500 | 54400 | 406 |
| 580 | 20250109 | 093300 | 3863842100 | 54500 | 54500 | 54700 | 54500 | 852 |
| 581 | 20250109 | 093200 | 3817400200 | 54500 | 54500 | 54700 | 54500 | 672 |
| 582 | 20250109 | 093100 | 3780773700 | 54400 | 54500 | 54800 | 54400 | 1641 |
| 583 | 20250109 | 093000 | 3691288000 | 54500 | 54600 | 54600 | 54500 | 835 |
| 584 | 20250109 | 092900 | 3645747800 | 54600 | 54800 | 54800 | 54600 | 1440 |
| 585 | 20250109 | 092800 | 3566931900 | 54800 | 55200 | 55200 | 54800 | 2501 |
| 586 | 20250109 | 092700 | 3429363900 | 55100 | 55400 | 55400 | 55100 | 1874 |
| 587 | 20250109 | 092600 | 3325828300 | 55300 | 55300 | 55500 | 55200 | 2699 |
| 588 | 20250109 | 092500 | 3176375000 | 55300 | 55100 | 55400 | 55100 | 1685 |
| 589 | 20250109 | 092400 | 3083256300 | 55200 | 54800 | 55200 | 54800 | 1811 |
| 590 | 20250109 | 092300 | 2983724100 | 54700 | 54700 | 54800 | 54600 | 900 |
| 591 | 20250109 | 092200 | 2934546900 | 54600 | 54900 | 55000 | 54600 | 2601 |
| 592 | 20250109 | 092100 | 2791912200 | 54900 | 54700 | 55000 | 54600 | 1087 |
| 593 | 20250109 | 092000 | 2732267200 | 54700 | 54600 | 54700 | 54600 | 1478 |
| 594 | 20250109 | 091900 | 2651513000 | 54600 | 54300 | 54600 | 54200 | 1222 |
| 595 | 20250109 | 091800 | 2585027500 | 54300 | 54200 | 54300 | 54200 | 258 |
| 596 | 20250109 | 091700 | 2571033700 | 54300 | 54300 | 54500 | 54100 | 771 |
| 597 | 20250109 | 091600 | 2529166100 | 54300 | 54100 | 54500 | 54100 | 639 |
| 598 | 20250109 | 091500 | 2494443500 | 54300 | 54300 | 54300 | 54100 | 1984 |
| 599 | 20250109 | 091400 | 2387066200 | 54300 | 54200 | 54500 | 54100 | 761 |
| 600 | 20250109 | 091300 | 2345762400 | 54100 | 54400 | 54400 | 54100 | 2531 |
| 601 | 20250109 | 091200 | 2208313600 | 54400 | 54000 | 54400 | 54000 | 1875 |
| 602 | 20250109 | 091100 | 2106648000 | 54000 | 54000 | 54100 | 53900 | 415 |
| 603 | 20250109 | 091000 | 2084253600 | 54000 | 54000 | 54200 | 53900 | 1870 |
| 604 | 20250109 | 090900 | 1983330900 | 54100 | 54100 | 54200 | 54000 | 3245 |
| 605 | 20250109 | 090800 | 1807910500 | 54100 | 54100 | 54200 | 54000 | 737 |
| 606 | 20250109 | 090700 | 1767998300 | 54000 | 54300 | 54400 | 54000 | 937 |
| 607 | 20250109 | 090600 | 1717244600 | 54300 | 54000 | 54400 | 54000 | 1376 |
| 608 | 20250109 | 090500 | 1642583500 | 53900 | 54200 | 54200 | 53800 | 4070 |
| 609 | 20250109 | 090400 | 1422727900 | 54000 | 54000 | 54200 | 53900 | 1662 |
| 610 | 20250109 | 090300 | 1332914600 | 54000 | 53900 | 54200 | 53900 | 3824 |
| 611 | 20250109 | 090200 | 1126376200 | 53900 | 53500 | 54100 | 53400 | 4548 |
| 612 | 20250109 | 090100 | 882556200 | 53500 | 54000 | 54200 | 53500 | 7777 |
| 613 | 20250109 | 090000 | 464254400 | 54400 | 54500 | 55000 | 53700 | 8451 |