28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 185500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 3216 |
| 3 | 20250102 | 185400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 4 | 20250102 | 185300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 5 | 20250102 | 185200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 6 | 20250102 | 185100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 7 | 20250102 | 185000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 8 | 20250102 | 184900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 9 | 20250102 | 184800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 10 | 20250102 | 184700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 11 | 20250102 | 184600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 12 | 20250102 | 184500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 13 | 20250102 | 184400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 14 | 20250102 | 184300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 15 | 20250102 | 184200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 16 | 20250102 | 184100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 17 | 20250102 | 184000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 18 | 20250102 | 183900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 19 | 20250102 | 183800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 20 | 20250102 | 183700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 21 | 20250102 | 183600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 22 | 20250102 | 183500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 23 | 20250102 | 183400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 24 | 20250102 | 183300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 25 | 20250102 | 183200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 26 | 20250102 | 183100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 27 | 20250102 | 183000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 28 | 20250102 | 182900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 29 | 20250102 | 182800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 30 | 20250102 | 182700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 31 | 20250102 | 182600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 32 | 20250102 | 182500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 3216 |
| 33 | 20250102 | 182400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 34 | 20250102 | 182300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 35 | 20250102 | 182200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 36 | 20250102 | 182100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 37 | 20250102 | 182000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 38 | 20250102 | 181900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 39 | 20250102 | 181800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 40 | 20250102 | 181700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 41 | 20250102 | 181600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 42 | 20250102 | 181500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 43 | 20250102 | 181400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 44 | 20250102 | 181300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 45 | 20250102 | 181200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 46 | 20250102 | 181100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 47 | 20250102 | 181000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 48 | 20250102 | 180900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 49 | 20250102 | 180800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 50 | 20250102 | 180700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 51 | 20250102 | 180600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 52 | 20250102 | 180500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 53 | 20250102 | 180400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 54 | 20250102 | 180300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 55 | 20250102 | 180200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 56 | 20250102 | 180100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 57 | 20250102 | 180000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 58 | 20250102 | 175900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 59 | 20250102 | 175800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 60 | 20250102 | 175700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 61 | 20250102 | 175600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 62 | 20250102 | 175500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 3216 |
| 63 | 20250102 | 175400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 64 | 20250102 | 175300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 65 | 20250102 | 175200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 66 | 20250102 | 175100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 67 | 20250102 | 175000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 68 | 20250102 | 174900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 69 | 20250102 | 174800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 70 | 20250102 | 174700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 71 | 20250102 | 174600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 72 | 20250102 | 174500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 73 | 20250102 | 174400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 74 | 20250102 | 174300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 75 | 20250102 | 174200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 76 | 20250102 | 174100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 77 | 20250102 | 174000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 78 | 20250102 | 173900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 79 | 20250102 | 173800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 80 | 20250102 | 173700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 81 | 20250102 | 173600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 82 | 20250102 | 173500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 83 | 20250102 | 173400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 84 | 20250102 | 173300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 85 | 20250102 | 173200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 86 | 20250102 | 173100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 87 | 20250102 | 173000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 88 | 20250102 | 172900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 89 | 20250102 | 172800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 90 | 20250102 | 172700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 91 | 20250102 | 172600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 92 | 20250102 | 172500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 3216 |
| 93 | 20250102 | 172400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 94 | 20250102 | 172300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 95 | 20250102 | 172200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 96 | 20250102 | 172100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 97 | 20250102 | 172000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 98 | 20250102 | 171900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 99 | 20250102 | 171800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 100 | 20250102 | 171700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 101 | 20250102 | 171600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 102 | 20250102 | 171500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 103 | 20250102 | 171400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 104 | 20250102 | 171300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 105 | 20250102 | 171200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 106 | 20250102 | 171100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 107 | 20250102 | 171000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 108 | 20250102 | 170900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 109 | 20250102 | 170800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 110 | 20250102 | 170700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 111 | 20250102 | 170600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 112 | 20250102 | 170500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 113 | 20250102 | 170400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 114 | 20250102 | 170300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 115 | 20250102 | 170200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 116 | 20250102 | 170100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 117 | 20250102 | 170000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 118 | 20250102 | 165900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 119 | 20250102 | 165800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 120 | 20250102 | 165700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 121 | 20250102 | 165600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 122 | 20250102 | 165500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 3216 |
| 123 | 20250102 | 165400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 124 | 20250102 | 165300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 125 | 20250102 | 165200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 126 | 20250102 | 165100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 127 | 20250102 | 165000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 128 | 20250102 | 164900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 129 | 20250102 | 164800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 130 | 20250102 | 164700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 131 | 20250102 | 164600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 132 | 20250102 | 164500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 133 | 20250102 | 164400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 134 | 20250102 | 164300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 135 | 20250102 | 164200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 136 | 20250102 | 164100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 137 | 20250102 | 164000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 138 | 20250102 | 163900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 139 | 20250102 | 163800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 140 | 20250102 | 163700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 141 | 20250102 | 163600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 142 | 20250102 | 163500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 143 | 20250102 | 163400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 144 | 20250102 | 163300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 145 | 20250102 | 163200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 146 | 20250102 | 163100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 147 | 20250102 | 163000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 148 | 20250102 | 162900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 149 | 20250102 | 162800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 150 | 20250102 | 162700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 151 | 20250102 | 162600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 152 | 20250102 | 162500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 3216 |
| 153 | 20250102 | 162400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 154 | 20250102 | 162300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 155 | 20250102 | 162200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 156 | 20250102 | 162100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 157 | 20250102 | 162000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 158 | 20250102 | 161900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 159 | 20250102 | 161800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 160 | 20250102 | 161700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 161 | 20250102 | 161600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 162 | 20250102 | 161500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 163 | 20250102 | 161400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 164 | 20250102 | 161300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 165 | 20250102 | 161200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 166 | 20250102 | 161100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 167 | 20250102 | 161000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 168 | 20250102 | 160900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 169 | 20250102 | 160800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 170 | 20250102 | 160700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 171 | 20250102 | 160600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 172 | 20250102 | 160500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 173 | 20250102 | 160400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 174 | 20250102 | 160300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 175 | 20250102 | 160200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 176 | 20250102 | 160100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 177 | 20250102 | 160000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 178 | 20250102 | 155900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 179 | 20250102 | 155800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 180 | 20250102 | 155700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 181 | 20250102 | 155600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 182 | 20250102 | 155500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 3216 |
| 183 | 20250102 | 155400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 184 | 20250102 | 155300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 185 | 20250102 | 155200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 186 | 20250102 | 155100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 187 | 20250102 | 155000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 188 | 20250102 | 154900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 189 | 20250102 | 154800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 190 | 20250102 | 154700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 191 | 20250102 | 154600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 192 | 20250102 | 154500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 193 | 20250102 | 154400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 194 | 20250102 | 154300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 195 | 20250102 | 154200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 196 | 20250102 | 154100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 197 | 20250102 | 154000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 198 | 20250102 | 153900 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 199 | 20250102 | 153800 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 200 | 20250102 | 153700 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 201 | 20250102 | 153600 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 202 | 20250102 | 153500 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 203 | 20250102 | 153400 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 204 | 20250102 | 153300 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 205 | 20250102 | 153200 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 206 | 20250102 | 153100 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 0 |
| 207 | 20250102 | 153000 | 5310443700 | 57800 | 57800 | 57800 | 57800 | 3216 |
| 208 | 20250102 | 152900 | 5124558900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 209 | 20250102 | 152800 | 5124558900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 210 | 20250102 | 152700 | 5124558900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 211 | 20250102 | 152600 | 5124558900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 212 | 20250102 | 152500 | 5124558900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 213 | 20250102 | 152400 | 5124558900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 214 | 20250102 | 152300 | 5124558900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 215 | 20250102 | 152200 | 5124558900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 216 | 20250102 | 152100 | 5124558900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 217 | 20250102 | 152000 | 5124558900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 218 | 20250102 | 151900 | 5124558900 | 57800 | 57700 | 57800 | 57700 | 107 |
| 219 | 20250102 | 151800 | 5118375600 | 57700 | 57700 | 57700 | 57600 | 269 |
| 220 | 20250102 | 151700 | 5102855800 | 57600 | 57600 | 57700 | 57600 | 120 |
| 221 | 20250102 | 151600 | 5095941900 | 57700 | 57700 | 57700 | 57600 | 61 |
| 222 | 20250102 | 151500 | 5092423300 | 57700 | 57600 | 57700 | 57600 | 155 |
| 223 | 20250102 | 151400 | 5083488500 | 57700 | 57700 | 57700 | 57600 | 53 |
| 224 | 20250102 | 151300 | 5080430900 | 57700 | 57700 | 57700 | 57700 | 127 |
| 225 | 20250102 | 151200 | 5073103000 | 57700 | 57700 | 57700 | 57600 | 45 |
| 226 | 20250102 | 151100 | 5070508000 | 57600 | 57700 | 57700 | 57600 | 183 |
| 227 | 20250102 | 151000 | 5059952600 | 57700 | 57600 | 57700 | 57600 | 262 |
| 228 | 20250102 | 150900 | 5044838500 | 57700 | 57700 | 57700 | 57600 | 278 |
| 229 | 20250102 | 150800 | 5028821900 | 57600 | 57800 | 57800 | 57600 | 52 |
| 230 | 20250102 | 150700 | 5025821200 | 57700 | 57700 | 57700 | 57700 | 92 |
| 231 | 20250102 | 150600 | 5020512800 | 57700 | 57800 | 57800 | 57700 | 498 |
| 232 | 20250102 | 150500 | 4991776600 | 57800 | 57800 | 57800 | 57800 | 1 |
| 233 | 20250102 | 150400 | 4991718800 | 57700 | 57800 | 57800 | 57700 | 73 |
| 234 | 20250102 | 150300 | 4987506500 | 57700 | 57700 | 57800 | 57700 | 36 |
| 235 | 20250102 | 150200 | 4985429200 | 57700 | 57700 | 57700 | 57700 | 4 |
| 236 | 20250102 | 150100 | 4985198400 | 57800 | 57700 | 57800 | 57700 | 419 |
| 237 | 20250102 | 150000 | 4961021900 | 57700 | 57600 | 57700 | 57600 | 108 |
| 238 | 20250102 | 145900 | 4954795000 | 57700 | 57600 | 57700 | 57600 | 294 |
| 239 | 20250102 | 145800 | 4937859800 | 57700 | 57700 | 57700 | 57600 | 240 |
| 240 | 20250102 | 145700 | 4924032800 | 57700 | 57600 | 57700 | 57600 | 160 |
| 241 | 20250102 | 145600 | 4914811600 | 57700 | 57700 | 57700 | 57600 | 169 |
| 242 | 20250102 | 145500 | 4905076000 | 57700 | 57600 | 57700 | 57600 | 123 |
| 243 | 20250102 | 145400 | 4897987100 | 57800 | 57700 | 57800 | 57600 | 417 |
| 244 | 20250102 | 145300 | 4873931300 | 57700 | 57600 | 57800 | 57600 | 540 |
| 245 | 20250102 | 145200 | 4842812500 | 57700 | 57600 | 57700 | 57600 | 371 |
| 246 | 20250102 | 145100 | 4821414300 | 57500 | 57700 | 57700 | 57500 | 190 |
| 247 | 20250102 | 145000 | 4810473100 | 57600 | 57700 | 57700 | 57600 | 108 |
| 248 | 20250102 | 144900 | 4804249300 | 57700 | 57800 | 57800 | 57700 | 283 |
| 249 | 20250102 | 144800 | 4787918600 | 57700 | 57700 | 57800 | 57600 | 210 |
| 250 | 20250102 | 144700 | 4775809900 | 57800 | 57700 | 57800 | 57600 | 153 |
| 251 | 20250102 | 144600 | 4766993500 | 57700 | 57700 | 57800 | 57600 | 181 |
| 252 | 20250102 | 144500 | 4756553100 | 57600 | 57700 | 57700 | 57600 | 95 |
| 253 | 20250102 | 144400 | 4751080700 | 57700 | 57600 | 57700 | 57600 | 636 |
| 254 | 20250102 | 144300 | 4714436400 | 57700 | 57600 | 57700 | 57600 | 450 |
| 255 | 20250102 | 144200 | 4688497900 | 57600 | 57600 | 57700 | 57600 | 75 |
| 256 | 20250102 | 144100 | 4684177000 | 57600 | 57800 | 57800 | 57600 | 137 |
| 257 | 20250102 | 144000 | 4676279700 | 57600 | 57800 | 57800 | 57600 | 77 |
| 258 | 20250102 | 143900 | 4671840500 | 57700 | 57700 | 57800 | 57600 | 315 |
| 259 | 20250102 | 143800 | 4653668000 | 57800 | 57800 | 57800 | 57700 | 193 |
| 260 | 20250102 | 143700 | 4642530900 | 57800 | 57800 | 57800 | 57700 | 111 |
| 261 | 20250102 | 143600 | 4636125200 | 57800 | 57700 | 57900 | 57600 | 107 |
| 262 | 20250102 | 143500 | 4629947900 | 57600 | 57800 | 57800 | 57600 | 259 |
| 263 | 20250102 | 143400 | 4615002800 | 57800 | 57700 | 57800 | 57600 | 110 |
| 264 | 20250102 | 143300 | 4608661200 | 57800 | 57700 | 57800 | 57600 | 160 |
| 265 | 20250102 | 143200 | 4599433400 | 57600 | 57700 | 57800 | 57600 | 205 |
| 266 | 20250102 | 143100 | 4587604500 | 57600 | 57700 | 57700 | 57600 | 315 |
| 267 | 20250102 | 143000 | 4569445600 | 57600 | 57600 | 57700 | 57600 | 188 |
| 268 | 20250102 | 142900 | 4558614000 | 57600 | 57600 | 57700 | 57600 | 353 |
| 269 | 20250102 | 142800 | 4538254600 | 57700 | 57600 | 57700 | 57600 | 217 |
| 270 | 20250102 | 142700 | 4525753900 | 57700 | 57800 | 57800 | 57500 | 93 |
| 271 | 20250102 | 142600 | 4520395000 | 57700 | 57600 | 57700 | 57600 | 247 |
| 272 | 20250102 | 142500 | 4506167400 | 57600 | 57600 | 57700 | 57500 | 205 |
| 273 | 20250102 | 142400 | 4494362100 | 57700 | 57700 | 57700 | 57700 | 36 |
| 274 | 20250102 | 142300 | 4492284900 | 57700 | 57600 | 57800 | 57500 | 171 |
| 275 | 20250102 | 142200 | 4482431500 | 57600 | 57700 | 57700 | 57600 | 177 |
| 276 | 20250102 | 142100 | 4472236100 | 57700 | 57700 | 57700 | 57600 | 59 |
| 277 | 20250102 | 142000 | 4468833800 | 57500 | 57500 | 57800 | 57500 | 264 |
| 278 | 20250102 | 141900 | 4453642000 | 57500 | 57400 | 57700 | 57400 | 176 |
| 279 | 20250102 | 141800 | 4443517300 | 57400 | 57600 | 57700 | 57400 | 536 |
| 280 | 20250102 | 141700 | 4412671600 | 57600 | 57500 | 57700 | 57500 | 100 |
| 281 | 20250102 | 141600 | 4406914500 | 57700 | 57600 | 57700 | 57500 | 388 |
| 282 | 20250102 | 141500 | 4384561200 | 57600 | 57500 | 57700 | 57400 | 585 |
| 283 | 20250102 | 141400 | 4350911000 | 57500 | 57600 | 57600 | 57500 | 129 |
| 284 | 20250102 | 141300 | 4343482600 | 57600 | 57600 | 57600 | 57500 | 405 |
| 285 | 20250102 | 141200 | 4320161600 | 57500 | 57500 | 57600 | 57500 | 165 |
| 286 | 20250102 | 141100 | 4310673800 | 57500 | 57500 | 57600 | 57400 | 196 |
| 287 | 20250102 | 141000 | 4299404400 | 57500 | 57500 | 57600 | 57500 | 184 |
| 288 | 20250102 | 140900 | 4288824200 | 57500 | 57500 | 57500 | 57500 | 40 |
| 289 | 20250102 | 140800 | 4286524200 | 57400 | 57600 | 57600 | 57400 | 263 |
| 290 | 20250102 | 140700 | 4271409700 | 57500 | 57500 | 57500 | 57400 | 163 |
| 291 | 20250102 | 140600 | 4262039600 | 57500 | 57500 | 57600 | 57500 | 45 |
| 292 | 20250102 | 140500 | 4259450200 | 57500 | 57500 | 57600 | 57500 | 166 |
| 293 | 20250102 | 140400 | 4249905000 | 57500 | 57500 | 57500 | 57500 | 31 |
| 294 | 20250102 | 140300 | 4248122500 | 57500 | 57500 | 57600 | 57500 | 130 |
| 295 | 20250102 | 140200 | 4240646500 | 57500 | 57500 | 57600 | 57500 | 146 |
| 296 | 20250102 | 140100 | 4232249700 | 57600 | 57600 | 57600 | 57400 | 90 |
| 297 | 20250102 | 140000 | 4227073900 | 57500 | 57500 | 57500 | 57400 | 249 |
| 298 | 20250102 | 135900 | 4212766600 | 57500 | 57500 | 57500 | 57400 | 42 |
| 299 | 20250102 | 135800 | 4210354100 | 57500 | 57600 | 57600 | 57500 | 102 |
| 300 | 20250102 | 135700 | 4204487500 | 57400 | 57500 | 57500 | 57400 | 130 |
| 301 | 20250102 | 135600 | 4197014300 | 57600 | 57500 | 57600 | 57400 | 111 |
| 302 | 20250102 | 135500 | 4190625500 | 57400 | 57400 | 57500 | 57400 | 273 |
| 303 | 20250102 | 135400 | 4174938500 | 57400 | 57500 | 57500 | 57400 | 165 |
| 304 | 20250102 | 135300 | 4165463500 | 57500 | 57400 | 57500 | 57400 | 183 |
| 305 | 20250102 | 135200 | 4154953600 | 57500 | 57500 | 57500 | 57500 | 21 |
| 306 | 20250102 | 135100 | 4153746100 | 57400 | 57500 | 57500 | 57400 | 77 |
| 307 | 20250102 | 135000 | 4149321100 | 57500 | 57500 | 57500 | 57500 | 125 |
| 308 | 20250102 | 134900 | 4142133600 | 57500 | 57500 | 57600 | 57400 | 149 |
| 309 | 20250102 | 134800 | 4133566500 | 57500 | 57500 | 57500 | 57500 | 99 |
| 310 | 20250102 | 134700 | 4127874000 | 57500 | 57500 | 57600 | 57500 | 120 |
| 311 | 20250102 | 134600 | 4120973900 | 57500 | 57500 | 57600 | 57500 | 114 |
| 312 | 20250102 | 134500 | 4114418700 | 57400 | 57600 | 57600 | 57400 | 122 |
| 313 | 20250102 | 134400 | 4107411000 | 57600 | 57600 | 57600 | 57400 | 128 |
| 314 | 20250102 | 134300 | 4100051700 | 57500 | 57500 | 57500 | 57400 | 126 |
| 315 | 20250102 | 134200 | 4092809000 | 57400 | 57400 | 57400 | 57300 | 140 |
| 316 | 20250102 | 134100 | 4084785300 | 57400 | 57400 | 57400 | 57400 | 179 |
| 317 | 20250102 | 134000 | 4074510700 | 57500 | 57500 | 57500 | 57400 | 140 |
| 318 | 20250102 | 133900 | 4066472100 | 57500 | 57500 | 57500 | 57400 | 44 |
| 319 | 20250102 | 133800 | 4063945000 | 57500 | 57300 | 57600 | 57300 | 761 |
| 320 | 20250102 | 133700 | 4020264800 | 57300 | 57500 | 57500 | 57300 | 452 |
| 321 | 20250102 | 133600 | 3994330900 | 57500 | 57300 | 57600 | 57300 | 131 |
| 322 | 20250102 | 133500 | 3986805200 | 57300 | 57300 | 57400 | 57300 | 522 |
| 323 | 20250102 | 133400 | 3956893000 | 57300 | 57500 | 57500 | 57300 | 61 |
| 324 | 20250102 | 133300 | 3953394600 | 57300 | 57300 | 57500 | 57300 | 190 |
| 325 | 20250102 | 133200 | 3942489500 | 57300 | 57400 | 57400 | 57300 | 516 |
| 326 | 20250102 | 133100 | 3912914000 | 57400 | 57300 | 57400 | 57300 | 666 |
| 327 | 20250102 | 133000 | 3874749600 | 57300 | 57400 | 57400 | 57300 | 213 |
| 328 | 20250102 | 132900 | 3862537600 | 57300 | 57400 | 57400 | 57300 | 557 |
| 329 | 20250102 | 132800 | 3830581600 | 57500 | 57500 | 57700 | 57400 | 44 |
| 330 | 20250102 | 132700 | 3828050700 | 57500 | 57500 | 57500 | 57400 | 139 |
| 331 | 20250102 | 132600 | 3820070600 | 57400 | 57400 | 57500 | 57400 | 225 |
| 332 | 20250102 | 132500 | 3807155500 | 57500 | 57500 | 57500 | 57400 | 17 |
| 333 | 20250102 | 132400 | 3806179000 | 57400 | 57600 | 57600 | 57400 | 334 |
| 334 | 20250102 | 132300 | 3786965300 | 57600 | 57500 | 57600 | 57500 | 85 |
| 335 | 20250102 | 132200 | 3782075900 | 57500 | 57500 | 57600 | 57500 | 193 |
| 336 | 20250102 | 132100 | 3770976500 | 57500 | 57600 | 57600 | 57400 | 221 |
| 337 | 20250102 | 132000 | 3758279800 | 57500 | 57400 | 57500 | 57400 | 211 |
| 338 | 20250102 | 131900 | 3746149800 | 57500 | 57400 | 57500 | 57400 | 132 |
| 339 | 20250102 | 131800 | 3738571400 | 57400 | 57300 | 57400 | 57300 | 156 |
| 340 | 20250102 | 131700 | 3729619400 | 57400 | 57400 | 57500 | 57400 | 218 |
| 341 | 20250102 | 131600 | 3717105800 | 57400 | 57400 | 57500 | 57400 | 669 |
| 342 | 20250102 | 131500 | 3678705100 | 57300 | 57300 | 57400 | 57300 | 56 |
| 343 | 20250102 | 131400 | 3675494700 | 57400 | 57400 | 57500 | 57300 | 689 |
| 344 | 20250102 | 131300 | 3635946800 | 57400 | 57500 | 57500 | 57400 | 597 |
| 345 | 20250102 | 131200 | 3601672500 | 57500 | 57500 | 57500 | 57500 | 81 |
| 346 | 20250102 | 131100 | 3597015000 | 57500 | 57600 | 57600 | 57500 | 54 |
| 347 | 20250102 | 131000 | 3593908200 | 57500 | 57500 | 57600 | 57500 | 61 |
| 348 | 20250102 | 130900 | 3590400600 | 57600 | 57600 | 57600 | 57500 | 86 |
| 349 | 20250102 | 130800 | 3585448500 | 57500 | 57500 | 57500 | 57500 | 16 |
| 350 | 20250102 | 130700 | 3584528500 | 57500 | 57500 | 57600 | 57500 | 258 |
| 351 | 20250102 | 130600 | 3569693300 | 57500 | 57400 | 57500 | 57400 | 141 |
| 352 | 20250102 | 130500 | 3561588200 | 57400 | 57400 | 57500 | 57400 | 134 |
| 353 | 20250102 | 130400 | 3553886200 | 57500 | 57500 | 57500 | 57400 | 107 |
| 354 | 20250102 | 130300 | 3547743200 | 57500 | 57400 | 57500 | 57400 | 13 |
| 355 | 20250102 | 130200 | 3546996800 | 57400 | 57500 | 57500 | 57400 | 35 |
| 356 | 20250102 | 130100 | 3544985900 | 57400 | 57500 | 57500 | 57400 | 466 |
| 357 | 20250102 | 130000 | 3518192400 | 57500 | 57600 | 57600 | 57500 | 225 |
| 358 | 20250102 | 125900 | 3505254600 | 57500 | 57500 | 57600 | 57500 | 101 |
| 359 | 20250102 | 125800 | 3499446900 | 57500 | 57600 | 57600 | 57500 | 317 |
| 360 | 20250102 | 125700 | 3481217400 | 57600 | 57600 | 57600 | 57500 | 12 |
| 361 | 20250102 | 125600 | 3480526800 | 57500 | 57600 | 57600 | 57500 | 145 |
| 362 | 20250102 | 125500 | 3472188800 | 57500 | 57500 | 57600 | 57500 | 167 |
| 363 | 20250102 | 125400 | 3462577600 | 57600 | 57600 | 57600 | 57500 | 183 |
| 364 | 20250102 | 125300 | 3452047800 | 57500 | 57500 | 57600 | 57500 | 45 |
| 365 | 20250102 | 125200 | 3449459800 | 57500 | 57500 | 57600 | 57400 | 168 |
| 366 | 20250102 | 125100 | 3439803000 | 57500 | 57600 | 57600 | 57400 | 82 |
| 367 | 20250102 | 125000 | 3435093800 | 57400 | 57600 | 57600 | 57400 | 200 |
| 368 | 20250102 | 124900 | 3423594200 | 57500 | 57500 | 57600 | 57500 | 55 |
| 369 | 20250102 | 124800 | 3420430000 | 57600 | 57500 | 57600 | 57500 | 353 |
| 370 | 20250102 | 124700 | 3400132100 | 57600 | 57500 | 57600 | 57500 | 222 |
| 371 | 20250102 | 124600 | 3387364900 | 57600 | 57500 | 57600 | 57500 | 72 |
| 372 | 20250102 | 124500 | 3383224100 | 57500 | 57500 | 57600 | 57400 | 120 |
| 373 | 20250102 | 124400 | 3376321500 | 57500 | 57500 | 57600 | 57400 | 252 |
| 374 | 20250102 | 124300 | 3361832500 | 57500 | 57600 | 57600 | 57500 | 69 |
| 375 | 20250102 | 124200 | 3357858800 | 57500 | 57500 | 57500 | 57400 | 469 |
| 376 | 20250102 | 124100 | 3330895200 | 57500 | 57400 | 57500 | 57400 | 130 |
| 377 | 20250102 | 124000 | 3323427400 | 57400 | 57500 | 57500 | 57400 | 68 |
| 378 | 20250102 | 123900 | 3319521900 | 57400 | 57500 | 57500 | 57400 | 127 |
| 379 | 20250102 | 123800 | 3312225000 | 57500 | 57400 | 57500 | 57400 | 164 |
| 380 | 20250102 | 123700 | 3302807200 | 57500 | 57500 | 57500 | 57400 | 85 |
| 381 | 20250102 | 123600 | 3297924800 | 57500 | 57500 | 57500 | 57400 | 514 |
| 382 | 20250102 | 123500 | 3268409400 | 57500 | 57500 | 57600 | 57500 | 85 |
| 383 | 20250102 | 123400 | 3263521700 | 57500 | 57500 | 57500 | 57500 | 677 |
| 384 | 20250102 | 123300 | 3224594200 | 57500 | 57600 | 57600 | 57500 | 102 |
| 385 | 20250102 | 123200 | 3218727600 | 57600 | 57600 | 57600 | 57500 | 89 |
| 386 | 20250102 | 123100 | 3213608100 | 57600 | 57600 | 57600 | 57500 | 9 |
| 387 | 20250102 | 123000 | 3213090200 | 57600 | 57500 | 57600 | 57500 | 123 |
| 388 | 20250102 | 122900 | 3206016600 | 57600 | 57700 | 57700 | 57600 | 45 |
| 389 | 20250102 | 122800 | 3203423900 | 57800 | 57600 | 57800 | 57500 | 90 |
| 390 | 20250102 | 122700 | 3198232400 | 57600 | 57700 | 57700 | 57500 | 107 |
| 391 | 20250102 | 122600 | 3192065200 | 57600 | 57500 | 57600 | 57500 | 442 |
| 392 | 20250102 | 122500 | 3166628700 | 57600 | 57500 | 57600 | 57500 | 241 |
| 393 | 20250102 | 122400 | 3152767500 | 57500 | 57600 | 57600 | 57500 | 107 |
| 394 | 20250102 | 122300 | 3146611700 | 57500 | 57600 | 57600 | 57500 | 111 |
| 395 | 20250102 | 122200 | 3140227600 | 57600 | 57500 | 57600 | 57500 | 83 |
| 396 | 20250102 | 122100 | 3135451200 | 57500 | 57600 | 57600 | 57500 | 173 |
| 397 | 20250102 | 122000 | 3125492700 | 57500 | 57600 | 57700 | 57500 | 74 |
| 398 | 20250102 | 121900 | 3121231500 | 57600 | 57600 | 57700 | 57500 | 211 |
| 399 | 20250102 | 121800 | 3109076800 | 57600 | 57600 | 57600 | 57600 | 58 |
| 400 | 20250102 | 121700 | 3105736000 | 57700 | 57600 | 57700 | 57600 | 86 |
| 401 | 20250102 | 121600 | 3100779200 | 57600 | 57600 | 57700 | 57600 | 70 |
| 402 | 20250102 | 121500 | 3096746500 | 57600 | 57700 | 58000 | 57500 | 2334 |
| 403 | 20250102 | 121400 | 2962340100 | 57800 | 57700 | 57800 | 57700 | 93 |
| 404 | 20250102 | 121300 | 2956973200 | 57700 | 57800 | 57800 | 57700 | 116 |
| 405 | 20250102 | 121200 | 2950279600 | 57900 | 57700 | 57900 | 57700 | 7 |
| 406 | 20250102 | 121100 | 2949875500 | 57700 | 57900 | 58000 | 57700 | 51 |
| 407 | 20250102 | 121000 | 2946928900 | 57800 | 57600 | 57800 | 57600 | 155 |
| 408 | 20250102 | 120900 | 2937974400 | 57700 | 57700 | 57800 | 57600 | 136 |
| 409 | 20250102 | 120800 | 2930127500 | 57700 | 57800 | 57800 | 57700 | 860 |
| 410 | 20250102 | 120700 | 2880501400 | 57700 | 57700 | 57800 | 57700 | 320 |
| 411 | 20250102 | 120600 | 2862035600 | 57800 | 57800 | 57800 | 57700 | 61 |
| 412 | 20250102 | 120500 | 2858515500 | 57800 | 57800 | 57800 | 57700 | 74 |
| 413 | 20250102 | 120400 | 2854243800 | 57800 | 57700 | 57900 | 57700 | 28 |
| 414 | 20250102 | 120300 | 2852623900 | 57700 | 57800 | 57900 | 57700 | 646 |
| 415 | 20250102 | 120200 | 2815292500 | 57900 | 57800 | 58000 | 57800 | 181 |
| 416 | 20250102 | 120100 | 2804823900 | 57900 | 57800 | 57900 | 57800 | 114 |
| 417 | 20250102 | 120000 | 2798233000 | 58000 | 57800 | 58000 | 57800 | 69 |
| 418 | 20250102 | 115900 | 2794234400 | 57900 | 57900 | 57900 | 57800 | 122 |
| 419 | 20250102 | 115800 | 2787179300 | 58000 | 57800 | 58000 | 57800 | 69 |
| 420 | 20250102 | 115700 | 2783183900 | 57800 | 57900 | 58000 | 57800 | 180 |
| 421 | 20250102 | 115600 | 2772769800 | 58000 | 57800 | 58000 | 57800 | 355 |
| 422 | 20250102 | 115500 | 2752216100 | 57800 | 58000 | 58000 | 57800 | 68 |
| 423 | 20250102 | 115400 | 2748280700 | 57900 | 58000 | 58000 | 57900 | 263 |
| 424 | 20250102 | 115300 | 2733031000 | 58000 | 58000 | 58100 | 57900 | 151 |
| 425 | 20250102 | 115200 | 2724277500 | 57900 | 57900 | 58000 | 57900 | 98 |
| 426 | 20250102 | 115100 | 2718599500 | 57900 | 58000 | 58000 | 57900 | 147 |
| 427 | 20250102 | 115000 | 2710078300 | 58000 | 58100 | 58100 | 58000 | 213 |
| 428 | 20250102 | 114900 | 2697722500 | 57900 | 57900 | 58100 | 57800 | 421 |
| 429 | 20250102 | 114800 | 2673337300 | 58000 | 57800 | 58000 | 57800 | 101 |
| 430 | 20250102 | 114700 | 2667499300 | 57800 | 57900 | 58000 | 57800 | 137 |
| 431 | 20250102 | 114600 | 2659572300 | 57900 | 57800 | 57900 | 57800 | 145 |
| 432 | 20250102 | 114500 | 2651177900 | 57900 | 57900 | 57900 | 57800 | 131 |
| 433 | 20250102 | 114400 | 2643603000 | 57900 | 57800 | 57900 | 57800 | 77 |
| 434 | 20250102 | 114300 | 2639152000 | 57800 | 57800 | 58000 | 57700 | 394 |
| 435 | 20250102 | 114200 | 2616356000 | 57800 | 57900 | 57900 | 57800 | 240 |
| 436 | 20250102 | 114100 | 2602478300 | 57900 | 57900 | 57900 | 57800 | 71 |
| 437 | 20250102 | 114000 | 2598371900 | 58000 | 57800 | 58000 | 57800 | 191 |
| 438 | 20250102 | 113900 | 2587300800 | 57800 | 57900 | 57900 | 57800 | 48 |
| 439 | 20250102 | 113800 | 2584525700 | 57900 | 58000 | 58000 | 57800 | 263 |
| 440 | 20250102 | 113700 | 2569291600 | 58000 | 57900 | 58000 | 57800 | 363 |
| 441 | 20250102 | 113600 | 2548282100 | 58000 | 57900 | 58000 | 57800 | 77 |
| 442 | 20250102 | 113500 | 2543824700 | 57900 | 57900 | 58000 | 57800 | 1284 |
| 443 | 20250102 | 113400 | 2469515800 | 58000 | 57900 | 58000 | 57800 | 165 |
| 444 | 20250102 | 113300 | 2459962500 | 57800 | 57800 | 57800 | 57800 | 224 |
| 445 | 20250102 | 113200 | 2447015300 | 57700 | 57800 | 57800 | 57700 | 49 |
| 446 | 20250102 | 113100 | 2444183300 | 57800 | 57700 | 57800 | 57700 | 93 |
| 447 | 20250102 | 113000 | 2438816700 | 57800 | 57800 | 57800 | 57700 | 26 |
| 448 | 20250102 | 112900 | 2437314100 | 57900 | 57700 | 57900 | 57700 | 100 |
| 449 | 20250102 | 112800 | 2431534900 | 57800 | 57800 | 57800 | 57600 | 277 |
| 450 | 20250102 | 112700 | 2415553600 | 57700 | 57800 | 57800 | 57600 | 234 |
| 451 | 20250102 | 112600 | 2402046300 | 57700 | 57700 | 57700 | 57600 | 372 |
| 452 | 20250102 | 112500 | 2380585300 | 57600 | 57700 | 57700 | 57600 | 73 |
| 453 | 20250102 | 112400 | 2376379900 | 57600 | 57600 | 57700 | 57600 | 66 |
| 454 | 20250102 | 112300 | 2372577900 | 57600 | 57600 | 57600 | 57500 | 96 |
| 455 | 20250102 | 112200 | 2367053500 | 57700 | 57600 | 57700 | 57500 | 196 |
| 456 | 20250102 | 112100 | 2355764100 | 57600 | 57600 | 57600 | 57500 | 189 |
| 457 | 20250102 | 112000 | 2344894300 | 57600 | 57600 | 57600 | 57500 | 368 |
| 458 | 20250102 | 111900 | 2323723900 | 57500 | 57600 | 57600 | 57500 | 952 |
| 459 | 20250102 | 111800 | 2268978400 | 57700 | 57700 | 57700 | 57700 | 7 |
| 460 | 20250102 | 111700 | 2268574500 | 57600 | 57600 | 57700 | 57500 | 269 |
| 461 | 20250102 | 111600 | 2253072000 | 57600 | 57600 | 57600 | 57500 | 111 |
| 462 | 20250102 | 111500 | 2246683300 | 57600 | 57600 | 57700 | 57600 | 819 |
| 463 | 20250102 | 111400 | 2199508500 | 57700 | 57700 | 57700 | 57600 | 59 |
| 464 | 20250102 | 111300 | 2196108900 | 57700 | 57800 | 57800 | 57600 | 254 |
| 465 | 20250102 | 111200 | 2181454600 | 57700 | 57800 | 57800 | 57700 | 115 |
| 466 | 20250102 | 111100 | 2174816100 | 57800 | 57700 | 57800 | 57700 | 72 |
| 467 | 20250102 | 111000 | 2170661000 | 57800 | 57700 | 57800 | 57700 | 44 |
| 468 | 20250102 | 110900 | 2168122100 | 57800 | 57700 | 57800 | 57700 | 43 |
| 469 | 20250102 | 110800 | 2165640600 | 57800 | 57700 | 57800 | 57700 | 61 |
| 470 | 20250102 | 110700 | 2162120000 | 57800 | 57700 | 57800 | 57700 | 224 |
| 471 | 20250102 | 110600 | 2149195000 | 57600 | 57700 | 57700 | 57600 | 62 |
| 472 | 20250102 | 110500 | 2145622200 | 57700 | 57700 | 57700 | 57700 | 308 |
| 473 | 20250102 | 110400 | 2127850600 | 57600 | 57600 | 57700 | 57600 | 212 |
| 474 | 20250102 | 110300 | 2115638900 | 57500 | 57600 | 57600 | 57500 | 103 |
| 475 | 20250102 | 110200 | 2109711100 | 57600 | 57800 | 58000 | 57600 | 451 |
| 476 | 20250102 | 110100 | 2083679100 | 57800 | 57800 | 57800 | 57700 | 887 |
| 477 | 20250102 | 110000 | 2032416400 | 57800 | 57900 | 58000 | 57800 | 595 |
| 478 | 20250102 | 105900 | 1997976900 | 57900 | 58000 | 58000 | 57900 | 103 |
| 479 | 20250102 | 105800 | 1992012400 | 58000 | 58000 | 58000 | 57900 | 123 |
| 480 | 20250102 | 105700 | 1984880300 | 58000 | 58000 | 58000 | 57900 | 171 |
| 481 | 20250102 | 105600 | 1974963900 | 58000 | 57900 | 58000 | 57900 | 206 |
| 482 | 20250102 | 105500 | 1963033200 | 57900 | 58000 | 58000 | 57800 | 175 |
| 483 | 20250102 | 105400 | 1952901900 | 57800 | 57700 | 58000 | 57700 | 162 |
| 484 | 20250102 | 105300 | 1943550300 | 57700 | 57700 | 57700 | 57600 | 139 |
| 485 | 20250102 | 105200 | 1935534400 | 57700 | 57700 | 57700 | 57600 | 107 |
| 486 | 20250102 | 105100 | 1929365900 | 57600 | 57700 | 57800 | 57600 | 207 |
| 487 | 20250102 | 105000 | 1917428000 | 57700 | 57600 | 57800 | 57600 | 251 |
| 488 | 20250102 | 104900 | 1902957900 | 57600 | 57600 | 57600 | 57500 | 440 |
| 489 | 20250102 | 104800 | 1877632200 | 57600 | 57600 | 57600 | 57500 | 66 |
| 490 | 20250102 | 104700 | 1873834700 | 57500 | 57500 | 57600 | 57500 | 1006 |
| 491 | 20250102 | 104600 | 1815988400 | 57600 | 57600 | 57600 | 57500 | 283 |
| 492 | 20250102 | 104500 | 1799692800 | 57600 | 57600 | 57700 | 57500 | 347 |
| 493 | 20250102 | 104400 | 1779704100 | 57700 | 57800 | 57800 | 57600 | 646 |
| 494 | 20250102 | 104300 | 1742455700 | 57800 | 57800 | 57900 | 57700 | 184 |
| 495 | 20250102 | 104200 | 1731821800 | 57700 | 57800 | 57800 | 57700 | 59 |
| 496 | 20250102 | 104100 | 1728412800 | 57800 | 57800 | 57800 | 57700 | 125 |
| 497 | 20250102 | 104000 | 1721188400 | 57800 | 57600 | 57800 | 57500 | 255 |
| 498 | 20250102 | 103900 | 1706501800 | 57600 | 57700 | 57700 | 57500 | 1202 |
| 499 | 20250102 | 103800 | 1637284600 | 57700 | 57800 | 57800 | 57600 | 405 |
| 500 | 20250102 | 103700 | 1613914900 | 57700 | 58000 | 58000 | 57700 | 2679 |
| 501 | 20250102 | 103600 | 1459169100 | 58000 | 57900 | 58000 | 57900 | 367 |
| 502 | 20250102 | 103500 | 1437914600 | 57900 | 57900 | 57900 | 57800 | 608 |
| 503 | 20250102 | 103400 | 1402714700 | 57900 | 58000 | 58000 | 57800 | 592 |
| 504 | 20250102 | 103300 | 1368438900 | 58000 | 58100 | 58100 | 58000 | 1097 |
| 505 | 20250102 | 103200 | 1304778500 | 58100 | 58200 | 58200 | 58100 | 344 |
| 506 | 20250102 | 103100 | 1284788000 | 58200 | 58200 | 58200 | 58000 | 175 |
| 507 | 20250102 | 103000 | 1274605400 | 58200 | 58300 | 58300 | 58100 | 647 |
| 508 | 20250102 | 102900 | 1236988500 | 58300 | 58400 | 58400 | 58300 | 189 |
| 509 | 20250102 | 102800 | 1225963400 | 58400 | 58400 | 58500 | 58400 | 110 |
| 510 | 20250102 | 102700 | 1219539100 | 58400 | 58400 | 58400 | 58300 | 560 |
| 511 | 20250102 | 102600 | 1186864900 | 58500 | 58500 | 58500 | 58400 | 15 |
| 512 | 20250102 | 102500 | 1185987600 | 58500 | 58400 | 58500 | 58400 | 192 |
| 513 | 20250102 | 102400 | 1174761400 | 58300 | 58500 | 58500 | 58300 | 64 |
| 514 | 20250102 | 102300 | 1171028400 | 58500 | 58500 | 58500 | 58300 | 166 |
| 515 | 20250102 | 102200 | 1161337300 | 58400 | 58400 | 58500 | 58400 | 647 |
| 516 | 20250102 | 102100 | 1123549400 | 58300 | 58400 | 58400 | 58300 | 388 |
| 517 | 20250102 | 102000 | 1100916400 | 58400 | 58400 | 58400 | 58400 | 79 |
| 518 | 20250102 | 101900 | 1096302800 | 58500 | 58600 | 58600 | 58400 | 807 |
| 519 | 20250102 | 101800 | 1049089100 | 58500 | 58600 | 58600 | 58500 | 166 |
| 520 | 20250102 | 101700 | 1039366000 | 58600 | 58500 | 58600 | 58500 | 160 |
| 521 | 20250102 | 101600 | 1029999800 | 58600 | 58200 | 58600 | 58200 | 162 |
| 522 | 20250102 | 101500 | 1020523400 | 58500 | 58200 | 58500 | 58100 | 202 |
| 523 | 20250102 | 101400 | 1008755200 | 58100 | 57800 | 58100 | 57800 | 224 |
| 524 | 20250102 | 101300 | 995767100 | 57800 | 58000 | 58100 | 57800 | 392 |
| 525 | 20250102 | 101200 | 973073200 | 58000 | 57600 | 58100 | 57500 | 2205 |
| 526 | 20250102 | 101100 | 845817900 | 57600 | 57400 | 57600 | 57300 | 337 |
| 527 | 20250102 | 101000 | 826485800 | 57500 | 57400 | 57600 | 57300 | 2970 |
| 528 | 20250102 | 100900 | 655887800 | 57500 | 57700 | 57700 | 57500 | 1276 |
| 529 | 20250102 | 100800 | 582444600 | 57600 | 57900 | 57900 | 57600 | 1022 |
| 530 | 20250102 | 100700 | 523373300 | 57800 | 58300 | 58300 | 57800 | 2747 |
| 531 | 20250102 | 100600 | 363884100 | 58300 | 58400 | 58500 | 58300 | 934 |
| 532 | 20250102 | 100500 | 309384300 | 58400 | 58500 | 58500 | 58300 | 304 |
| 533 | 20250102 | 100400 | 291630500 | 58500 | 58700 | 58700 | 58300 | 754 |
| 534 | 20250102 | 100300 | 247494700 | 58700 | 58600 | 58900 | 58600 | 337 |
| 535 | 20250102 | 100200 | 227693700 | 58600 | 59500 | 59500 | 58600 | 2724 |
| 536 | 20250102 | 100100 | 66933500 | 59500 | 59400 | 59600 | 59400 | 379 |
| 537 | 20250102 | 100000 | 44393500 | 59500 | 59400 | 59800 | 59400 | 746 |