35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 190400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 11057 |
| 3 | 20250108 | 190300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 4 | 20250108 | 190200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 5 | 20250108 | 190100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 6 | 20250108 | 190000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 7 | 20250108 | 185900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 8 | 20250108 | 185800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 9 | 20250108 | 185700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 10 | 20250108 | 185600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 11 | 20250108 | 185500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 12 | 20250108 | 185400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 13 | 20250108 | 185300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 14 | 20250108 | 185200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 15 | 20250108 | 185100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 16 | 20250108 | 185000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 17 | 20250108 | 184900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 18 | 20250108 | 184800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 19 | 20250108 | 184700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 20 | 20250108 | 184600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 21 | 20250108 | 184500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 22 | 20250108 | 184400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 23 | 20250108 | 184300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 24 | 20250108 | 184200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 25 | 20250108 | 184100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 26 | 20250108 | 184000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 27 | 20250108 | 183900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 28 | 20250108 | 183800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 29 | 20250108 | 183700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 30 | 20250108 | 183600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 31 | 20250108 | 183500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 32 | 20250108 | 183400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 11057 |
| 33 | 20250108 | 183300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 34 | 20250108 | 183200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 35 | 20250108 | 183100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 36 | 20250108 | 183000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 37 | 20250108 | 182900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 38 | 20250108 | 182800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 39 | 20250108 | 182700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 40 | 20250108 | 182600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 41 | 20250108 | 182500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 42 | 20250108 | 182400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 43 | 20250108 | 182300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 44 | 20250108 | 182200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 45 | 20250108 | 182100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 46 | 20250108 | 182000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 47 | 20250108 | 181900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 48 | 20250108 | 181800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 49 | 20250108 | 181700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 50 | 20250108 | 181600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 51 | 20250108 | 181500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 52 | 20250108 | 181400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 53 | 20250108 | 181300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 54 | 20250108 | 181200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 55 | 20250108 | 181100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 56 | 20250108 | 181000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 57 | 20250108 | 180900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 58 | 20250108 | 180800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 59 | 20250108 | 180700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 60 | 20250108 | 180600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 61 | 20250108 | 180500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 62 | 20250108 | 180400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 11057 |
| 63 | 20250108 | 180300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 64 | 20250108 | 180200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 65 | 20250108 | 180100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 66 | 20250108 | 180000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 67 | 20250108 | 175900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 68 | 20250108 | 175800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 69 | 20250108 | 175700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 70 | 20250108 | 175600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 71 | 20250108 | 175500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 72 | 20250108 | 175400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 73 | 20250108 | 175300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 74 | 20250108 | 175200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 75 | 20250108 | 175100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 76 | 20250108 | 175000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 77 | 20250108 | 174900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 78 | 20250108 | 174800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 79 | 20250108 | 174700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 80 | 20250108 | 174600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 81 | 20250108 | 174500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 82 | 20250108 | 174400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 83 | 20250108 | 174300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 84 | 20250108 | 174200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 85 | 20250108 | 174100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 86 | 20250108 | 174000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 87 | 20250108 | 173900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 88 | 20250108 | 173800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 89 | 20250108 | 173700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 90 | 20250108 | 173600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 91 | 20250108 | 173500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 92 | 20250108 | 173400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 11057 |
| 93 | 20250108 | 173300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 94 | 20250108 | 173200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 95 | 20250108 | 173100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 96 | 20250108 | 173000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 97 | 20250108 | 172900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 98 | 20250108 | 172800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 99 | 20250108 | 172700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 100 | 20250108 | 172600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 101 | 20250108 | 172500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 102 | 20250108 | 172400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 103 | 20250108 | 172300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 104 | 20250108 | 172200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 105 | 20250108 | 172100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 106 | 20250108 | 172000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 107 | 20250108 | 171900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 108 | 20250108 | 171800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 109 | 20250108 | 171700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 110 | 20250108 | 171600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 111 | 20250108 | 171500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 112 | 20250108 | 171400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 113 | 20250108 | 171300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 114 | 20250108 | 171200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 115 | 20250108 | 171100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 116 | 20250108 | 171000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 117 | 20250108 | 170900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 118 | 20250108 | 170800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 119 | 20250108 | 170700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 120 | 20250108 | 170600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 121 | 20250108 | 170500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 122 | 20250108 | 170400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 11057 |
| 123 | 20250108 | 170300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 124 | 20250108 | 170200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 125 | 20250108 | 170100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 126 | 20250108 | 170000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 127 | 20250108 | 165900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 128 | 20250108 | 165800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 129 | 20250108 | 165700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 130 | 20250108 | 165600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 131 | 20250108 | 165500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 132 | 20250108 | 165400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 133 | 20250108 | 165300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 134 | 20250108 | 165200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 135 | 20250108 | 165100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 136 | 20250108 | 165000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 137 | 20250108 | 164900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 138 | 20250108 | 164800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 139 | 20250108 | 164700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 140 | 20250108 | 164600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 141 | 20250108 | 164500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 142 | 20250108 | 164400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 143 | 20250108 | 164300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 144 | 20250108 | 164200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 145 | 20250108 | 164100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 146 | 20250108 | 164000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 147 | 20250108 | 163900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 148 | 20250108 | 163800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 149 | 20250108 | 163700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 150 | 20250108 | 163600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 151 | 20250108 | 163500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 152 | 20250108 | 163400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 11057 |
| 153 | 20250108 | 163300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 154 | 20250108 | 163200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 155 | 20250108 | 163100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 156 | 20250108 | 163000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 157 | 20250108 | 162900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 158 | 20250108 | 162800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 159 | 20250108 | 162700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 160 | 20250108 | 162600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 161 | 20250108 | 162500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 162 | 20250108 | 162400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 163 | 20250108 | 162300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 164 | 20250108 | 162200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 165 | 20250108 | 162100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 166 | 20250108 | 162000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 167 | 20250108 | 161900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 168 | 20250108 | 161800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 169 | 20250108 | 161700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 170 | 20250108 | 161600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 171 | 20250108 | 161500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 172 | 20250108 | 161400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 173 | 20250108 | 161300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 174 | 20250108 | 161200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 175 | 20250108 | 161100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 176 | 20250108 | 161000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 177 | 20250108 | 160900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 178 | 20250108 | 160800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 179 | 20250108 | 160700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 180 | 20250108 | 160600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 181 | 20250108 | 160500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 182 | 20250108 | 160400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 11057 |
| 183 | 20250108 | 160300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 184 | 20250108 | 160200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 185 | 20250108 | 160100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 186 | 20250108 | 160000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 187 | 20250108 | 155900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 188 | 20250108 | 155800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 189 | 20250108 | 155700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 190 | 20250108 | 155600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 191 | 20250108 | 155500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 192 | 20250108 | 155400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 193 | 20250108 | 155300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 194 | 20250108 | 155200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 195 | 20250108 | 155100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 196 | 20250108 | 155000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 197 | 20250108 | 154900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 198 | 20250108 | 154800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 199 | 20250108 | 154700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 200 | 20250108 | 154600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 201 | 20250108 | 154500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 202 | 20250108 | 154400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 203 | 20250108 | 154300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 204 | 20250108 | 154200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 205 | 20250108 | 154100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 206 | 20250108 | 154000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 207 | 20250108 | 153900 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 208 | 20250108 | 153800 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 209 | 20250108 | 153700 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 210 | 20250108 | 153600 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 211 | 20250108 | 153500 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 212 | 20250108 | 153400 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 11057 |
| 213 | 20250108 | 153300 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 214 | 20250108 | 153200 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 215 | 20250108 | 153100 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 0 |
| 216 | 20250108 | 153000 | 25206685700 | 129900 | 129900 | 129900 | 129900 | 11057 |
| 217 | 20250108 | 152900 | 23770381400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 218 | 20250108 | 152800 | 23770381400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 219 | 20250108 | 152700 | 23770381400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 220 | 20250108 | 152600 | 23770381400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 221 | 20250108 | 152500 | 23770381400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 222 | 20250108 | 152400 | 23770381400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 223 | 20250108 | 152300 | 23770381400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 224 | 20250108 | 152200 | 23770381400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 225 | 20250108 | 152100 | 23770381400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 226 | 20250108 | 152000 | 23770381400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 227 | 20250108 | 151900 | 23770381400 | 129600 | 129300 | 129600 | 129300 | 614 |
| 228 | 20250108 | 151800 | 23690891700 | 129400 | 129400 | 129500 | 129300 | 232 |
| 229 | 20250108 | 151700 | 23660883200 | 129400 | 129400 | 129500 | 129200 | 491 |
| 230 | 20250108 | 151600 | 23597384000 | 129300 | 129300 | 129500 | 129300 | 502 |
| 231 | 20250108 | 151500 | 23532444300 | 129400 | 129500 | 129700 | 129300 | 443 |
| 232 | 20250108 | 151400 | 23475084600 | 129700 | 129400 | 129800 | 129400 | 364 |
| 233 | 20250108 | 151300 | 23427932800 | 129400 | 129600 | 129700 | 129400 | 606 |
| 234 | 20250108 | 151200 | 23349446000 | 129500 | 129700 | 129800 | 129500 | 391 |
| 235 | 20250108 | 151100 | 23298772100 | 129700 | 129500 | 129800 | 129400 | 520 |
| 236 | 20250108 | 151000 | 23231379000 | 129500 | 129500 | 129700 | 129400 | 460 |
| 237 | 20250108 | 150900 | 23171817400 | 129500 | 129700 | 129700 | 129400 | 406 |
| 238 | 20250108 | 150800 | 23119201000 | 129700 | 129600 | 129700 | 129400 | 567 |
| 239 | 20250108 | 150700 | 23045725400 | 129600 | 129600 | 129800 | 129400 | 673 |
| 240 | 20250108 | 150600 | 22958493700 | 129700 | 129800 | 129800 | 129600 | 635 |
| 241 | 20250108 | 150500 | 22876119300 | 129700 | 129800 | 130000 | 129700 | 387 |
| 242 | 20250108 | 150400 | 22825890800 | 129800 | 129800 | 130000 | 129700 | 660 |
| 243 | 20250108 | 150300 | 22740187900 | 129700 | 129600 | 129800 | 129500 | 697 |
| 244 | 20250108 | 150200 | 22649780800 | 129600 | 129700 | 129700 | 129400 | 500 |
| 245 | 20250108 | 150100 | 22584986200 | 129700 | 129600 | 129700 | 129500 | 531 |
| 246 | 20250108 | 150000 | 22516179300 | 129600 | 129400 | 129600 | 129400 | 443 |
| 247 | 20250108 | 145900 | 22458811000 | 129500 | 129500 | 129500 | 129300 | 584 |
| 248 | 20250108 | 145800 | 22383208600 | 129500 | 129300 | 129500 | 129300 | 489 |
| 249 | 20250108 | 145700 | 22319918000 | 129300 | 129400 | 129500 | 129300 | 426 |
| 250 | 20250108 | 145600 | 22264778300 | 129400 | 129500 | 129700 | 129400 | 624 |
| 251 | 20250108 | 145500 | 22183970000 | 129500 | 129600 | 129800 | 129500 | 759 |
| 252 | 20250108 | 145400 | 22085554300 | 129700 | 129700 | 129800 | 129400 | 857 |
| 253 | 20250108 | 145300 | 21974443200 | 129700 | 129800 | 129800 | 129500 | 661 |
| 254 | 20250108 | 145200 | 21888760900 | 129700 | 129900 | 130000 | 129500 | 713 |
| 255 | 20250108 | 145100 | 21796273600 | 129800 | 129800 | 130000 | 129500 | 730 |
| 256 | 20250108 | 145000 | 21701581000 | 129700 | 130000 | 130000 | 129500 | 563 |
| 257 | 20250108 | 144900 | 21628559600 | 130000 | 129900 | 130100 | 129500 | 716 |
| 258 | 20250108 | 144800 | 21535711000 | 129800 | 130000 | 130100 | 129500 | 780 |
| 259 | 20250108 | 144700 | 21434452700 | 129900 | 129900 | 130000 | 129600 | 559 |
| 260 | 20250108 | 144600 | 21361931300 | 129900 | 129900 | 130000 | 129600 | 542 |
| 261 | 20250108 | 144500 | 21291565500 | 130000 | 129900 | 130000 | 129700 | 494 |
| 262 | 20250108 | 144400 | 21227432400 | 129900 | 129800 | 129900 | 129600 | 369 |
| 263 | 20250108 | 144300 | 21179535300 | 129800 | 129800 | 129900 | 129600 | 349 |
| 264 | 20250108 | 144200 | 21134251600 | 129800 | 129700 | 129900 | 129600 | 499 |
| 265 | 20250108 | 144100 | 21069493800 | 129600 | 129800 | 129900 | 129600 | 407 |
| 266 | 20250108 | 144000 | 21016700000 | 129800 | 129700 | 129800 | 129500 | 336 |
| 267 | 20250108 | 143900 | 20973119600 | 129700 | 129700 | 129800 | 129500 | 525 |
| 268 | 20250108 | 143800 | 20905041600 | 129700 | 129700 | 129700 | 129500 | 429 |
| 269 | 20250108 | 143700 | 20849442000 | 129700 | 129700 | 129800 | 129600 | 345 |
| 270 | 20250108 | 143600 | 20804698200 | 129700 | 129900 | 129900 | 129600 | 411 |
| 271 | 20250108 | 143500 | 20751383100 | 129800 | 129800 | 129900 | 129700 | 586 |
| 272 | 20250108 | 143400 | 20675337200 | 129700 | 129900 | 129900 | 129700 | 364 |
| 273 | 20250108 | 143300 | 20628098600 | 129800 | 129900 | 130000 | 129700 | 575 |
| 274 | 20250108 | 143200 | 20553452500 | 129900 | 129800 | 129900 | 129700 | 445 |
| 275 | 20250108 | 143100 | 20495680700 | 129800 | 129900 | 129900 | 129700 | 356 |
| 276 | 20250108 | 143000 | 20449461600 | 129800 | 129900 | 129900 | 129700 | 612 |
| 277 | 20250108 | 142900 | 20370035500 | 129800 | 129900 | 129900 | 129700 | 440 |
| 278 | 20250108 | 142800 | 20312901300 | 129800 | 129800 | 130000 | 129700 | 419 |
| 279 | 20250108 | 142700 | 20258491300 | 129800 | 129900 | 130000 | 129700 | 314 |
| 280 | 20250108 | 142600 | 20217728400 | 130000 | 129900 | 130000 | 129700 | 455 |
| 281 | 20250108 | 142500 | 20158640800 | 129800 | 129900 | 130000 | 129700 | 349 |
| 282 | 20250108 | 142400 | 20113319800 | 129800 | 129900 | 129900 | 129700 | 482 |
| 283 | 20250108 | 142300 | 20050738000 | 129800 | 129900 | 129900 | 129700 | 373 |
| 284 | 20250108 | 142200 | 20002319200 | 129800 | 129700 | 129900 | 129700 | 321 |
| 285 | 20250108 | 142100 | 19960642900 | 129600 | 129900 | 129900 | 129600 | 375 |
| 286 | 20250108 | 142000 | 19911967900 | 129800 | 129900 | 129900 | 129700 | 344 |
| 287 | 20250108 | 141900 | 19867303700 | 129800 | 129800 | 129900 | 129600 | 492 |
| 288 | 20250108 | 141800 | 19803452500 | 129800 | 129900 | 129900 | 129700 | 257 |
| 289 | 20250108 | 141700 | 19770094800 | 129800 | 129900 | 129900 | 129600 | 368 |
| 290 | 20250108 | 141600 | 19722335100 | 129800 | 129800 | 129900 | 129600 | 384 |
| 291 | 20250108 | 141500 | 19672509500 | 129800 | 129700 | 129800 | 129600 | 373 |
| 292 | 20250108 | 141400 | 19624116700 | 129700 | 129700 | 129800 | 129600 | 402 |
| 293 | 20250108 | 141300 | 19571978000 | 129700 | 129700 | 129900 | 129600 | 321 |
| 294 | 20250108 | 141200 | 19530347900 | 129700 | 129800 | 129800 | 129600 | 391 |
| 295 | 20250108 | 141100 | 19479626900 | 129800 | 129800 | 129900 | 129600 | 404 |
| 296 | 20250108 | 141000 | 19427218300 | 129800 | 129700 | 129800 | 129600 | 305 |
| 297 | 20250108 | 140900 | 19387660300 | 129700 | 129800 | 129800 | 129600 | 320 |
| 298 | 20250108 | 140800 | 19346145100 | 129800 | 129900 | 129900 | 129700 | 274 |
| 299 | 20250108 | 140700 | 19310585200 | 129800 | 129800 | 129900 | 129700 | 309 |
| 300 | 20250108 | 140600 | 19270477100 | 129700 | 129800 | 129900 | 129700 | 356 |
| 301 | 20250108 | 140500 | 19224274200 | 129700 | 129900 | 129900 | 129700 | 275 |
| 302 | 20250108 | 140400 | 19188577300 | 129800 | 129800 | 129900 | 129700 | 291 |
| 303 | 20250108 | 140300 | 19150807600 | 129800 | 129800 | 129900 | 129700 | 313 |
| 304 | 20250108 | 140200 | 19110184100 | 129800 | 129800 | 129900 | 129700 | 307 |
| 305 | 20250108 | 140100 | 19070339600 | 129800 | 129800 | 129900 | 129600 | 285 |
| 306 | 20250108 | 140000 | 19033353500 | 129700 | 129900 | 129900 | 129600 | 286 |
| 307 | 20250108 | 135900 | 18996245200 | 129800 | 129800 | 129800 | 129700 | 321 |
| 308 | 20250108 | 135800 | 18954589700 | 129700 | 129600 | 129900 | 129600 | 271 |
| 309 | 20250108 | 135700 | 18919427900 | 129700 | 129800 | 129900 | 129600 | 331 |
| 310 | 20250108 | 135600 | 18876482800 | 129800 | 129700 | 129900 | 129600 | 291 |
| 311 | 20250108 | 135500 | 18838715400 | 129700 | 129900 | 129900 | 129600 | 395 |
| 312 | 20250108 | 135400 | 18787470400 | 129900 | 129800 | 129900 | 129700 | 377 |
| 313 | 20250108 | 135300 | 18738531200 | 129800 | 129700 | 129800 | 129600 | 333 |
| 314 | 20250108 | 135200 | 18695334600 | 129700 | 129700 | 129800 | 129600 | 264 |
| 315 | 20250108 | 135100 | 18661095900 | 129700 | 129700 | 129800 | 129600 | 301 |
| 316 | 20250108 | 135000 | 18622059200 | 129600 | 129600 | 129900 | 129600 | 377 |
| 317 | 20250108 | 134900 | 18573150700 | 129600 | 129700 | 129800 | 129600 | 322 |
| 318 | 20250108 | 134800 | 18531382800 | 129700 | 129800 | 129800 | 129600 | 343 |
| 319 | 20250108 | 134700 | 18486900800 | 129700 | 129400 | 129800 | 129400 | 406 |
| 320 | 20250108 | 134600 | 18434265000 | 129400 | 129400 | 129600 | 129300 | 311 |
| 321 | 20250108 | 134500 | 18394002000 | 129300 | 129500 | 129500 | 129200 | 334 |
| 322 | 20250108 | 134400 | 18350798000 | 129400 | 129300 | 129700 | 129300 | 423 |
| 323 | 20250108 | 134300 | 18296050800 | 129400 | 129400 | 129700 | 129300 | 485 |
| 324 | 20250108 | 134200 | 18233248800 | 129500 | 129600 | 129700 | 129400 | 310 |
| 325 | 20250108 | 134100 | 18193088900 | 129500 | 129600 | 129800 | 129500 | 286 |
| 326 | 20250108 | 134000 | 18156022100 | 129600 | 129800 | 129900 | 129500 | 442 |
| 327 | 20250108 | 133900 | 18098691000 | 129800 | 129900 | 129900 | 129700 | 321 |
| 328 | 20250108 | 133800 | 18057014700 | 129800 | 129800 | 129900 | 129600 | 322 |
| 329 | 20250108 | 133700 | 18015230100 | 129800 | 129400 | 129900 | 129300 | 422 |
| 330 | 20250108 | 133600 | 17960539800 | 129400 | 129400 | 129500 | 129300 | 361 |
| 331 | 20250108 | 133500 | 17913829400 | 129300 | 129400 | 129400 | 129300 | 174 |
| 332 | 20250108 | 133400 | 17891327700 | 129400 | 129300 | 129500 | 129300 | 265 |
| 333 | 20250108 | 133300 | 17857045600 | 129300 | 129300 | 129400 | 129300 | 182 |
| 334 | 20250108 | 133200 | 17833508800 | 129400 | 129500 | 129500 | 129300 | 179 |
| 335 | 20250108 | 133100 | 17810341200 | 129400 | 129400 | 129500 | 129300 | 234 |
| 336 | 20250108 | 133000 | 17780065600 | 129300 | 129300 | 129400 | 129300 | 240 |
| 337 | 20250108 | 132900 | 17749024000 | 129300 | 129400 | 129500 | 129300 | 206 |
| 338 | 20250108 | 132800 | 17722376600 | 129400 | 129400 | 129500 | 129300 | 262 |
| 339 | 20250108 | 132700 | 17688478900 | 129400 | 129400 | 129500 | 129300 | 348 |
| 340 | 20250108 | 132600 | 17643441500 | 129500 | 129400 | 129500 | 129400 | 156 |
| 341 | 20250108 | 132500 | 17623247700 | 129400 | 129500 | 129500 | 129400 | 192 |
| 342 | 20250108 | 132400 | 17598397100 | 129400 | 129500 | 129700 | 129400 | 292 |
| 343 | 20250108 | 132300 | 17560565600 | 129500 | 129700 | 129700 | 129400 | 531 |
| 344 | 20250108 | 132200 | 17491789300 | 129700 | 129600 | 130100 | 129500 | 7606 |
| 345 | 20250108 | 132100 | 16503265000 | 129600 | 129500 | 129700 | 129500 | 316 |
| 346 | 20250108 | 132000 | 16462318400 | 129500 | 129600 | 129700 | 129500 | 453 |
| 347 | 20250108 | 131900 | 16403627300 | 129600 | 129500 | 129600 | 129500 | 156 |
| 348 | 20250108 | 131800 | 16383421700 | 129600 | 129600 | 129700 | 129500 | 375 |
| 349 | 20250108 | 131700 | 16334833700 | 129500 | 129600 | 129700 | 129500 | 277 |
| 350 | 20250108 | 131600 | 16298925400 | 129600 | 129700 | 129800 | 129600 | 135 |
| 351 | 20250108 | 131500 | 16281420200 | 129600 | 129700 | 129800 | 129600 | 183 |
| 352 | 20250108 | 131400 | 16257687300 | 129800 | 129800 | 129800 | 129600 | 223 |
| 353 | 20250108 | 131300 | 16228756000 | 129700 | 129800 | 129900 | 129500 | 371 |
| 354 | 20250108 | 131200 | 16180651200 | 129800 | 129800 | 129900 | 129700 | 239 |
| 355 | 20250108 | 131100 | 16149634200 | 129800 | 129800 | 130000 | 129700 | 255 |
| 356 | 20250108 | 131000 | 16116525700 | 129800 | 130000 | 130000 | 129600 | 384 |
| 357 | 20250108 | 130900 | 16066673900 | 129900 | 129900 | 130000 | 129900 | 167 |
| 358 | 20250108 | 130800 | 16044976900 | 129900 | 130000 | 130000 | 129900 | 244 |
| 359 | 20250108 | 130700 | 16013271500 | 130000 | 129900 | 130000 | 129900 | 187 |
| 360 | 20250108 | 130600 | 15988974600 | 129900 | 129900 | 130000 | 129900 | 108 |
| 361 | 20250108 | 130500 | 15974941500 | 129900 | 130000 | 130000 | 129900 | 221 |
| 362 | 20250108 | 130400 | 15946222300 | 130000 | 129900 | 130000 | 129900 | 112 |
| 363 | 20250108 | 130300 | 15931667300 | 130000 | 129900 | 130000 | 129900 | 113 |
| 364 | 20250108 | 130200 | 15916981800 | 130000 | 130000 | 130000 | 129800 | 167 |
| 365 | 20250108 | 130100 | 15895286400 | 130000 | 130000 | 130000 | 129800 | 174 |
| 366 | 20250108 | 130000 | 15872678900 | 129900 | 129900 | 130000 | 129800 | 145 |
| 367 | 20250108 | 125900 | 15853840200 | 130000 | 130000 | 130000 | 129900 | 138 |
| 368 | 20250108 | 125800 | 15835904200 | 130000 | 130000 | 130000 | 129900 | 270 |
| 369 | 20250108 | 125700 | 15800819300 | 130000 | 130000 | 130000 | 129800 | 118 |
| 370 | 20250108 | 125600 | 15785488000 | 129900 | 130000 | 130000 | 129900 | 137 |
| 371 | 20250108 | 125500 | 15767686700 | 129900 | 130000 | 130000 | 129800 | 288 |
| 372 | 20250108 | 125400 | 15730265100 | 129900 | 129900 | 130000 | 129900 | 139 |
| 373 | 20250108 | 125300 | 15712205300 | 130000 | 130000 | 130000 | 129900 | 179 |
| 374 | 20250108 | 125200 | 15688948000 | 130000 | 130000 | 130000 | 129700 | 326 |
| 375 | 20250108 | 125100 | 15646603500 | 129900 | 130000 | 130100 | 129900 | 222 |
| 376 | 20250108 | 125000 | 15617747500 | 130000 | 130000 | 130000 | 129900 | 162 |
| 377 | 20250108 | 124900 | 15596691400 | 130000 | 129900 | 130000 | 129900 | 161 |
| 378 | 20250108 | 124800 | 15575766700 | 129900 | 130000 | 130000 | 129900 | 146 |
| 379 | 20250108 | 124700 | 15556791700 | 130000 | 130000 | 130000 | 129900 | 72 |
| 380 | 20250108 | 124600 | 15547432900 | 130000 | 129900 | 130200 | 129900 | 597 |
| 381 | 20250108 | 124500 | 15469813800 | 130000 | 130000 | 130000 | 129900 | 248 |
| 382 | 20250108 | 124400 | 15437583400 | 129900 | 130000 | 130000 | 129900 | 74 |
| 383 | 20250108 | 124300 | 15427965300 | 129900 | 130000 | 130000 | 129900 | 122 |
| 384 | 20250108 | 124200 | 15412113600 | 130000 | 130000 | 130000 | 129900 | 168 |
| 385 | 20250108 | 124100 | 15390279600 | 130000 | 129900 | 130000 | 129900 | 117 |
| 386 | 20250108 | 124000 | 15375072800 | 129900 | 130000 | 130000 | 129800 | 178 |
| 387 | 20250108 | 123900 | 15351944700 | 129900 | 129900 | 130000 | 129800 | 175 |
| 388 | 20250108 | 123800 | 15329214900 | 129900 | 129900 | 130000 | 129800 | 140 |
| 389 | 20250108 | 123700 | 15311031900 | 130000 | 129800 | 130000 | 129800 | 97 |
| 390 | 20250108 | 123600 | 15298434300 | 129900 | 129900 | 129900 | 129800 | 227 |
| 391 | 20250108 | 123500 | 15268965400 | 129900 | 129900 | 129900 | 129800 | 132 |
| 392 | 20250108 | 123400 | 15251821500 | 129900 | 129800 | 130000 | 129700 | 129 |
| 393 | 20250108 | 123300 | 15235071600 | 129800 | 129900 | 130000 | 129800 | 128 |
| 394 | 20250108 | 123200 | 15218448400 | 129900 | 129900 | 130000 | 129800 | 374 |
| 395 | 20250108 | 123100 | 15169877200 | 129800 | 129900 | 130000 | 129800 | 310 |
| 396 | 20250108 | 123000 | 15129589800 | 129900 | 129700 | 129900 | 129700 | 196 |
| 397 | 20250108 | 122900 | 15104143900 | 129800 | 129800 | 129900 | 129700 | 127 |
| 398 | 20250108 | 122800 | 15087655300 | 129800 | 129900 | 130000 | 129700 | 209 |
| 399 | 20250108 | 122700 | 15060527600 | 130000 | 130000 | 130100 | 129900 | 217 |
| 400 | 20250108 | 122600 | 15032321700 | 129900 | 129900 | 130000 | 129900 | 124 |
| 401 | 20250108 | 122500 | 15016204600 | 129900 | 130200 | 130200 | 129900 | 328 |
| 402 | 20250108 | 122400 | 14973570800 | 130100 | 130200 | 130200 | 130000 | 173 |
| 403 | 20250108 | 122300 | 14951059900 | 130200 | 130100 | 130200 | 130100 | 343 |
| 404 | 20250108 | 122200 | 14906419000 | 130200 | 130200 | 130200 | 130100 | 130 |
| 405 | 20250108 | 122100 | 14889498200 | 130200 | 130300 | 130300 | 129900 | 283 |
| 406 | 20250108 | 122000 | 14852668500 | 130300 | 130000 | 130300 | 129900 | 244 |
| 407 | 20250108 | 121900 | 14820927400 | 130100 | 130200 | 130200 | 130000 | 176 |
| 408 | 20250108 | 121800 | 14798033400 | 130100 | 130100 | 130400 | 130000 | 197 |
| 409 | 20250108 | 121700 | 14772393900 | 130100 | 130200 | 130400 | 130100 | 470 |
| 410 | 20250108 | 121600 | 14711157800 | 130200 | 130200 | 130200 | 129900 | 292 |
| 411 | 20250108 | 121500 | 14673173900 | 130200 | 130200 | 130300 | 130100 | 117 |
| 412 | 20250108 | 121400 | 14657941700 | 130200 | 130100 | 130300 | 130000 | 180 |
| 413 | 20250108 | 121300 | 14634519500 | 130200 | 130200 | 130200 | 130100 | 334 |
| 414 | 20250108 | 121200 | 14591047700 | 130200 | 130100 | 130200 | 130100 | 74 |
| 415 | 20250108 | 121100 | 14581414700 | 130200 | 130200 | 130200 | 130000 | 251 |
| 416 | 20250108 | 121000 | 14548768800 | 130200 | 130200 | 130200 | 130000 | 238 |
| 417 | 20250108 | 120900 | 14517797800 | 130200 | 130200 | 130300 | 130100 | 251 |
| 418 | 20250108 | 120800 | 14485116400 | 130300 | 130200 | 130300 | 130200 | 134 |
| 419 | 20250108 | 120700 | 14467661300 | 130300 | 130200 | 130300 | 130000 | 318 |
| 420 | 20250108 | 120600 | 14426267000 | 130200 | 130100 | 130200 | 130100 | 75 |
| 421 | 20250108 | 120500 | 14416505000 | 130200 | 130200 | 130200 | 130000 | 162 |
| 422 | 20250108 | 120400 | 14395426800 | 130100 | 130100 | 130200 | 130000 | 228 |
| 423 | 20250108 | 120300 | 14365764600 | 130100 | 130100 | 130200 | 130000 | 130 |
| 424 | 20250108 | 120200 | 14348854300 | 130100 | 130200 | 130300 | 129900 | 247 |
| 425 | 20250108 | 120100 | 14316712200 | 130200 | 130100 | 130300 | 130100 | 234 |
| 426 | 20250108 | 120000 | 14286251800 | 130100 | 129900 | 130300 | 129800 | 200 |
| 427 | 20250108 | 115900 | 14260238200 | 130000 | 130200 | 130300 | 129800 | 264 |
| 428 | 20250108 | 115800 | 14225884100 | 130200 | 130100 | 130300 | 130100 | 147 |
| 429 | 20250108 | 115700 | 14206740500 | 130200 | 130300 | 130400 | 130000 | 303 |
| 430 | 20250108 | 115600 | 14167294700 | 130400 | 130200 | 130400 | 130100 | 197 |
| 431 | 20250108 | 115500 | 14141634800 | 130200 | 130300 | 130300 | 130000 | 268 |
| 432 | 20250108 | 115400 | 14106747000 | 130300 | 130000 | 130300 | 130000 | 157 |
| 433 | 20250108 | 115300 | 14086325800 | 130100 | 130000 | 130200 | 129900 | 164 |
| 434 | 20250108 | 115200 | 14064991900 | 130000 | 130200 | 130200 | 129900 | 241 |
| 435 | 20250108 | 115100 | 14033635800 | 130200 | 130000 | 130200 | 130000 | 145 |
| 436 | 20250108 | 115000 | 14014770000 | 130100 | 130200 | 130200 | 130000 | 195 |
| 437 | 20250108 | 114900 | 13989405200 | 130200 | 130200 | 130300 | 130100 | 164 |
| 438 | 20250108 | 114800 | 13968052600 | 130200 | 130300 | 130400 | 129900 | 424 |
| 439 | 20250108 | 114700 | 13912848700 | 130300 | 130300 | 130300 | 130100 | 151 |
| 440 | 20250108 | 114600 | 13893186300 | 130200 | 130200 | 130300 | 130100 | 129 |
| 441 | 20250108 | 114500 | 13876385300 | 130200 | 130000 | 130400 | 129900 | 1035 |
| 442 | 20250108 | 114400 | 13741805200 | 130000 | 129900 | 130000 | 129900 | 155 |
| 443 | 20250108 | 114300 | 13721662700 | 130000 | 130000 | 130000 | 129900 | 177 |
| 444 | 20250108 | 114200 | 13698660700 | 129900 | 129800 | 129900 | 129700 | 180 |
| 445 | 20250108 | 114100 | 13675286300 | 129900 | 129800 | 130000 | 129700 | 273 |
| 446 | 20250108 | 114000 | 13639835900 | 129900 | 129900 | 130000 | 129800 | 208 |
| 447 | 20250108 | 113900 | 13612812700 | 130000 | 129800 | 130000 | 129800 | 103 |
| 448 | 20250108 | 113800 | 13599434600 | 129900 | 129900 | 129900 | 129700 | 373 |
| 449 | 20250108 | 113700 | 13551012300 | 129900 | 130000 | 130000 | 129800 | 210 |
| 450 | 20250108 | 113600 | 13523739900 | 130000 | 129900 | 130000 | 129900 | 143 |
| 451 | 20250108 | 113500 | 13505157200 | 130000 | 129900 | 130200 | 129900 | 169 |
| 452 | 20250108 | 113400 | 13483182200 | 129900 | 130100 | 130200 | 129900 | 180 |
| 453 | 20250108 | 113300 | 13459779800 | 129900 | 130000 | 130200 | 129900 | 260 |
| 454 | 20250108 | 113200 | 13425984000 | 130000 | 129900 | 130300 | 129900 | 259 |
| 455 | 20250108 | 113100 | 13392284200 | 130300 | 130000 | 130300 | 129900 | 459 |
| 456 | 20250108 | 113000 | 13332586800 | 130100 | 130100 | 130100 | 130000 | 108 |
| 457 | 20250108 | 112900 | 13318540700 | 130000 | 130100 | 130300 | 129900 | 228 |
| 458 | 20250108 | 112800 | 13288876300 | 130200 | 130100 | 130200 | 129900 | 240 |
| 459 | 20250108 | 112700 | 13257659800 | 130100 | 130000 | 130100 | 129800 | 260 |
| 460 | 20250108 | 112600 | 13223864800 | 130000 | 130000 | 130100 | 129900 | 260 |
| 461 | 20250108 | 112500 | 13190082100 | 130100 | 130100 | 130200 | 129900 | 201 |
| 462 | 20250108 | 112400 | 13163942600 | 130100 | 130600 | 130700 | 129800 | 1702 |
| 463 | 20250108 | 112300 | 12942573100 | 130800 | 130500 | 130800 | 130400 | 274 |
| 464 | 20250108 | 112200 | 12906779000 | 130600 | 130800 | 130900 | 130300 | 441 |
| 465 | 20250108 | 112100 | 12849168100 | 130800 | 130700 | 130900 | 130700 | 273 |
| 466 | 20250108 | 112000 | 12813464300 | 130800 | 130800 | 130800 | 130600 | 356 |
| 467 | 20250108 | 111900 | 12766924200 | 130800 | 130700 | 130800 | 130600 | 290 |
| 468 | 20250108 | 111800 | 12729009300 | 130700 | 130700 | 130800 | 130600 | 267 |
| 469 | 20250108 | 111700 | 12694109600 | 130700 | 130400 | 130700 | 130400 | 303 |
| 470 | 20250108 | 111600 | 12654545700 | 130300 | 130500 | 130600 | 130300 | 233 |
| 471 | 20250108 | 111500 | 12624139500 | 130500 | 130400 | 130700 | 130200 | 255 |
| 472 | 20250108 | 111400 | 12590880800 | 130400 | 130400 | 130600 | 130200 | 241 |
| 473 | 20250108 | 111300 | 12559461500 | 130300 | 130700 | 130700 | 130200 | 464 |
| 474 | 20250108 | 111200 | 12498955900 | 130700 | 130800 | 131000 | 130400 | 695 |
| 475 | 20250108 | 111100 | 12408135700 | 130700 | 130800 | 131000 | 130600 | 381 |
| 476 | 20250108 | 111000 | 12358321600 | 130800 | 130900 | 131000 | 130500 | 419 |
| 477 | 20250108 | 110900 | 12303502000 | 130900 | 130900 | 130900 | 130400 | 377 |
| 478 | 20250108 | 110800 | 12254231700 | 130900 | 131000 | 131200 | 130800 | 833 |
| 479 | 20250108 | 110700 | 12145068600 | 131200 | 131000 | 131200 | 130900 | 1117 |
| 480 | 20250108 | 110600 | 11998733100 | 130900 | 130900 | 131000 | 130800 | 738 |
| 481 | 20250108 | 110500 | 11902140000 | 130800 | 130900 | 131000 | 130800 | 369 |
| 482 | 20250108 | 110400 | 11853826400 | 130900 | 131000 | 131100 | 130900 | 259 |
| 483 | 20250108 | 110300 | 11819893800 | 131000 | 130900 | 131200 | 130800 | 431 |
| 484 | 20250108 | 110200 | 11763431500 | 131000 | 130800 | 131200 | 130800 | 304 |
| 485 | 20250108 | 110100 | 11723597300 | 130900 | 131000 | 131200 | 130800 | 308 |
| 486 | 20250108 | 110000 | 11683253800 | 131000 | 131200 | 131500 | 131000 | 520 |
| 487 | 20250108 | 105900 | 11615031600 | 131400 | 131400 | 131700 | 131200 | 1536 |
| 488 | 20250108 | 105800 | 11413158500 | 131400 | 131200 | 131400 | 131200 | 578 |
| 489 | 20250108 | 105700 | 11337274700 | 131100 | 131200 | 131300 | 131100 | 344 |
| 490 | 20250108 | 105600 | 11292140400 | 131200 | 131300 | 131500 | 131100 | 2165 |
| 491 | 20250108 | 105500 | 11007869800 | 131300 | 131700 | 132000 | 131300 | 4865 |
| 492 | 20250108 | 105400 | 10366744000 | 131700 | 131100 | 131800 | 131100 | 2989 |
| 493 | 20250108 | 105300 | 9973877100 | 131200 | 131200 | 131300 | 131000 | 2711 |
| 494 | 20250108 | 105200 | 9618256600 | 131200 | 130700 | 131200 | 130400 | 2466 |
| 495 | 20250108 | 105100 | 9295404700 | 130700 | 130200 | 130800 | 130100 | 3694 |
| 496 | 20250108 | 105000 | 8813499100 | 130100 | 130200 | 130300 | 130100 | 2068 |
| 497 | 20250108 | 104900 | 8544201700 | 130300 | 130100 | 130300 | 130000 | 3787 |
| 498 | 20250108 | 104800 | 8051308900 | 130200 | 129800 | 130200 | 129700 | 3933 |
| 499 | 20250108 | 104700 | 7540184700 | 129900 | 129700 | 130000 | 129700 | 1758 |
| 500 | 20250108 | 104600 | 7311844400 | 129700 | 129500 | 129800 | 129500 | 1266 |
| 501 | 20250108 | 104500 | 7147696000 | 129600 | 129300 | 129600 | 129300 | 870 |
| 502 | 20250108 | 104400 | 7035083600 | 129400 | 129400 | 129400 | 129300 | 357 |
| 503 | 20250108 | 104300 | 6988895600 | 129300 | 129300 | 129400 | 129200 | 341 |
| 504 | 20250108 | 104200 | 6944808300 | 129200 | 129100 | 129500 | 129100 | 1107 |
| 505 | 20250108 | 104100 | 6801659900 | 129200 | 128800 | 129200 | 128700 | 3030 |
| 506 | 20250108 | 104000 | 6411044500 | 128800 | 128700 | 128800 | 128600 | 383 |
| 507 | 20250108 | 103900 | 6361751900 | 128700 | 128700 | 128800 | 128600 | 668 |
| 508 | 20250108 | 103800 | 6275752200 | 128800 | 128600 | 128800 | 128500 | 1464 |
| 509 | 20250108 | 103700 | 6087454700 | 128600 | 128600 | 128700 | 128500 | 222 |
| 510 | 20250108 | 103600 | 6058907800 | 128700 | 128200 | 128700 | 128200 | 2675 |
| 511 | 20250108 | 103500 | 5715427200 | 128200 | 128400 | 128400 | 128200 | 396 |
| 512 | 20250108 | 103400 | 5664634300 | 128300 | 128300 | 128400 | 128200 | 361 |
| 513 | 20250108 | 103300 | 5618314900 | 128300 | 128200 | 128300 | 128100 | 869 |
| 514 | 20250108 | 103200 | 5506912100 | 128200 | 127900 | 128300 | 127800 | 1492 |
| 515 | 20250108 | 103100 | 5315844100 | 127900 | 127900 | 127900 | 127800 | 149 |
| 516 | 20250108 | 103000 | 5296791100 | 128000 | 127800 | 128000 | 127700 | 443 |
| 517 | 20250108 | 102900 | 5240143500 | 127900 | 127800 | 127900 | 127700 | 226 |
| 518 | 20250108 | 102800 | 5211259900 | 127800 | 127700 | 127900 | 127700 | 393 |
| 519 | 20250108 | 102700 | 5161048300 | 127700 | 127600 | 127700 | 127600 | 65 |
| 520 | 20250108 | 102600 | 5152752100 | 127700 | 127600 | 127700 | 127600 | 79 |
| 521 | 20250108 | 102500 | 5142665900 | 127700 | 127600 | 127700 | 127500 | 68 |
| 522 | 20250108 | 102400 | 5133990300 | 127500 | 127600 | 127600 | 127500 | 52 |
| 523 | 20250108 | 102300 | 5127357400 | 127600 | 127400 | 127600 | 127400 | 131 |
| 524 | 20250108 | 102200 | 5110659300 | 127400 | 127400 | 127400 | 127300 | 74 |
| 525 | 20250108 | 102100 | 5101233900 | 127300 | 127300 | 127400 | 127300 | 69 |
| 526 | 20250108 | 102000 | 5092446300 | 127300 | 127300 | 127400 | 127300 | 56 |
| 527 | 20250108 | 101900 | 5085316200 | 127300 | 127300 | 127500 | 127300 | 105 |
| 528 | 20250108 | 101800 | 5071941100 | 127300 | 127300 | 127300 | 127200 | 40 |
| 529 | 20250108 | 101700 | 5066850400 | 127300 | 127300 | 127400 | 127200 | 118 |
| 530 | 20250108 | 101600 | 5051830900 | 127300 | 127400 | 127500 | 127200 | 412 |
| 531 | 20250108 | 101500 | 4999354000 | 127400 | 127300 | 127400 | 127300 | 58 |
| 532 | 20250108 | 101400 | 4991967700 | 127400 | 127300 | 127400 | 127300 | 38 |
| 533 | 20250108 | 101300 | 4987128500 | 127400 | 127400 | 127400 | 127300 | 95 |
| 534 | 20250108 | 101200 | 4975030300 | 127300 | 127300 | 127400 | 127300 | 53 |
| 535 | 20250108 | 101100 | 4968281400 | 127400 | 127200 | 127400 | 127200 | 81 |
| 536 | 20250108 | 101000 | 4957968500 | 127200 | 127200 | 127400 | 127200 | 143 |
| 537 | 20250108 | 100900 | 4939766300 | 127300 | 127200 | 127300 | 127200 | 60 |
| 538 | 20250108 | 100800 | 4932132600 | 127300 | 127400 | 127400 | 127200 | 88 |
| 539 | 20250108 | 100700 | 4920930500 | 127300 | 127300 | 127400 | 127300 | 107 |
| 540 | 20250108 | 100600 | 4907304400 | 127300 | 127100 | 127300 | 127000 | 1108 |
| 541 | 20250108 | 100500 | 4766498400 | 127100 | 127100 | 127100 | 127000 | 73 |
| 542 | 20250108 | 100400 | 4757221800 | 127000 | 127200 | 127200 | 127000 | 66 |
| 543 | 20250108 | 100300 | 4748834500 | 127200 | 127100 | 127200 | 127000 | 201 |
| 544 | 20250108 | 100200 | 4723288900 | 127100 | 126900 | 127200 | 126900 | 183 |
| 545 | 20250108 | 100100 | 4700041600 | 127000 | 127100 | 127200 | 126900 | 928 |
| 546 | 20250108 | 100000 | 4582218000 | 127200 | 127000 | 127200 | 127000 | 199 |
| 547 | 20250108 | 095900 | 4556925400 | 127100 | 127100 | 127200 | 127000 | 206 |
| 548 | 20250108 | 095800 | 4530744900 | 127000 | 127100 | 127300 | 127000 | 124 |
| 549 | 20250108 | 095700 | 4514982700 | 127100 | 127000 | 127100 | 127000 | 137 |
| 550 | 20250108 | 095600 | 4497573500 | 127100 | 127200 | 127200 | 127000 | 154 |
| 551 | 20250108 | 095500 | 4477999500 | 127100 | 127300 | 127300 | 127100 | 382 |
| 552 | 20250108 | 095400 | 4429423200 | 127300 | 127200 | 127400 | 127100 | 132 |
| 553 | 20250108 | 095300 | 4412625100 | 127200 | 127100 | 127200 | 127100 | 43 |
| 554 | 20250108 | 095200 | 4407158100 | 127200 | 127100 | 127200 | 127100 | 159 |
| 555 | 20250108 | 095100 | 4386947100 | 127100 | 127100 | 127200 | 127000 | 187 |
| 556 | 20250108 | 095000 | 4363180500 | 127100 | 127200 | 127300 | 127100 | 361 |
| 557 | 20250108 | 094900 | 4317287000 | 127300 | 127100 | 127300 | 127100 | 72 |
| 558 | 20250108 | 094800 | 4308129000 | 127100 | 127100 | 127200 | 127000 | 153 |
| 559 | 20250108 | 094700 | 4288685600 | 127200 | 127300 | 127300 | 127100 | 235 |
| 560 | 20250108 | 094600 | 4258801100 | 127300 | 127100 | 127300 | 127100 | 108 |
| 561 | 20250108 | 094500 | 4245065200 | 127200 | 127300 | 127300 | 127000 | 164 |
| 562 | 20250108 | 094400 | 4224224300 | 127200 | 127400 | 127400 | 127100 | 472 |
| 563 | 20250108 | 094300 | 4164166100 | 127400 | 127400 | 127400 | 127300 | 46 |
| 564 | 20250108 | 094200 | 4158306700 | 127300 | 127300 | 127600 | 127300 | 245 |
| 565 | 20250108 | 094100 | 4127114200 | 127400 | 127500 | 127700 | 127300 | 460 |
| 566 | 20250108 | 094000 | 4068494900 | 127700 | 127700 | 127800 | 127400 | 425 |
| 567 | 20250108 | 093900 | 4014305700 | 127700 | 127600 | 127800 | 127500 | 45 |
| 568 | 20250108 | 093800 | 4008560600 | 127700 | 127600 | 127800 | 127500 | 554 |
| 569 | 20250108 | 093700 | 3937846800 | 127500 | 127300 | 127600 | 127200 | 570 |
| 570 | 20250108 | 093600 | 3865238700 | 127300 | 127700 | 127700 | 127300 | 256 |
| 571 | 20250108 | 093500 | 3832608700 | 127500 | 127600 | 127900 | 127500 | 124 |
| 572 | 20250108 | 093400 | 3816779000 | 127600 | 127700 | 127900 | 127600 | 238 |
| 573 | 20250108 | 093300 | 3786376300 | 127800 | 127600 | 127800 | 127500 | 263 |
| 574 | 20250108 | 093200 | 3752824500 | 127600 | 127800 | 127800 | 127500 | 141 |
| 575 | 20250108 | 093100 | 3734821100 | 127600 | 127900 | 127900 | 127500 | 269 |
| 576 | 20250108 | 093000 | 3700476900 | 127900 | 128100 | 128400 | 127700 | 3228 |
| 577 | 20250108 | 092900 | 3286596500 | 128100 | 128100 | 128300 | 128100 | 764 |
| 578 | 20250108 | 092800 | 3188651400 | 128200 | 128000 | 128400 | 128000 | 1025 |
| 579 | 20250108 | 092700 | 3057227800 | 128100 | 127700 | 128100 | 127600 | 2057 |
| 580 | 20250108 | 092600 | 2794251900 | 127700 | 127800 | 127800 | 127700 | 530 |
| 581 | 20250108 | 092500 | 2726531900 | 127800 | 127700 | 127800 | 127500 | 650 |
| 582 | 20250108 | 092400 | 2643564000 | 127700 | 127700 | 127700 | 127600 | 213 |
| 583 | 20250108 | 092300 | 2616365100 | 127700 | 127600 | 127700 | 127600 | 620 |
| 584 | 20250108 | 092200 | 2537208500 | 127700 | 127700 | 127700 | 127600 | 417 |
| 585 | 20250108 | 092100 | 2483963000 | 127700 | 127700 | 127700 | 127600 | 339 |
| 586 | 20250108 | 092000 | 2440688700 | 127600 | 127500 | 127800 | 127500 | 1557 |
| 587 | 20250108 | 091900 | 2241915100 | 127500 | 127500 | 127600 | 127400 | 531 |
| 588 | 20250108 | 091800 | 2174204800 | 127500 | 127400 | 127500 | 127400 | 416 |
| 589 | 20250108 | 091700 | 2121183600 | 127500 | 127400 | 127500 | 127300 | 538 |
| 590 | 20250108 | 091600 | 2052637400 | 127400 | 127400 | 127600 | 127300 | 316 |
| 591 | 20250108 | 091500 | 2012385200 | 127400 | 127400 | 127600 | 127300 | 2515 |
| 592 | 20250108 | 091400 | 1691826400 | 127400 | 127300 | 127500 | 127200 | 547 |
| 593 | 20250108 | 091300 | 1622161000 | 127300 | 127100 | 127500 | 126900 | 3598 |
| 594 | 20250108 | 091200 | 1164312800 | 126900 | 126800 | 127100 | 126800 | 1419 |
| 595 | 20250108 | 091100 | 984174600 | 126800 | 126600 | 126900 | 126500 | 519 |
| 596 | 20250108 | 091000 | 918413300 | 126400 | 126400 | 126400 | 126100 | 614 |
| 597 | 20250108 | 090900 | 840881500 | 126400 | 126500 | 126600 | 126300 | 339 |
| 598 | 20250108 | 090800 | 798012600 | 126500 | 126600 | 126600 | 126300 | 273 |
| 599 | 20250108 | 090700 | 763497500 | 126500 | 126600 | 126700 | 126300 | 1147 |
| 600 | 20250108 | 090600 | 618442800 | 126600 | 126800 | 126900 | 126500 | 372 |
| 601 | 20250108 | 090500 | 571326200 | 126900 | 126600 | 126900 | 126500 | 497 |
| 602 | 20250108 | 090400 | 508345000 | 126600 | 126400 | 126800 | 126400 | 857 |
| 603 | 20250108 | 090300 | 399845700 | 126400 | 126100 | 126600 | 126100 | 268 |
| 604 | 20250108 | 090200 | 365946400 | 126600 | 126500 | 126700 | 126000 | 499 |
| 605 | 20250108 | 090100 | 302842400 | 126600 | 125900 | 126700 | 125200 | 1279 |
| 606 | 20250108 | 090000 | 141686600 | 126000 | 125000 | 126000 | 125000 | 1132 |