36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 191200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 29189 |
| 3 | 20250106 | 191100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 4 | 20250106 | 191000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 5 | 20250106 | 190900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 6 | 20250106 | 190800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 7 | 20250106 | 190700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 8 | 20250106 | 190600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 9 | 20250106 | 190500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 10 | 20250106 | 190400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 11 | 20250106 | 190300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 12 | 20250106 | 190200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 13 | 20250106 | 190100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 14 | 20250106 | 190000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 15 | 20250106 | 185900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 16 | 20250106 | 185800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 17 | 20250106 | 185700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 18 | 20250106 | 185600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 19 | 20250106 | 185500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 20 | 20250106 | 185400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 21 | 20250106 | 185300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 22 | 20250106 | 185200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 23 | 20250106 | 185100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 24 | 20250106 | 185000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 25 | 20250106 | 184900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 26 | 20250106 | 184800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 27 | 20250106 | 184700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 28 | 20250106 | 184600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 29 | 20250106 | 184500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 30 | 20250106 | 184400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 31 | 20250106 | 184300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 32 | 20250106 | 184200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 29189 |
| 33 | 20250106 | 184100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 34 | 20250106 | 184000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 35 | 20250106 | 183900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 36 | 20250106 | 183800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 37 | 20250106 | 183700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 38 | 20250106 | 183600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 39 | 20250106 | 183500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 40 | 20250106 | 183400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 41 | 20250106 | 183300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 42 | 20250106 | 183200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 43 | 20250106 | 183100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 44 | 20250106 | 183000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 45 | 20250106 | 182900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 46 | 20250106 | 182800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 47 | 20250106 | 182700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 48 | 20250106 | 182600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 49 | 20250106 | 182500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 50 | 20250106 | 182400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 51 | 20250106 | 182300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 52 | 20250106 | 182200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 53 | 20250106 | 182100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 54 | 20250106 | 182000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 55 | 20250106 | 181900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 56 | 20250106 | 181800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 57 | 20250106 | 181700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 58 | 20250106 | 181600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 59 | 20250106 | 181500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 60 | 20250106 | 181400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 61 | 20250106 | 181300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 62 | 20250106 | 181200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 29189 |
| 63 | 20250106 | 181100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 64 | 20250106 | 181000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 65 | 20250106 | 180900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 66 | 20250106 | 180800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 67 | 20250106 | 180700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 68 | 20250106 | 180600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 69 | 20250106 | 180500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 70 | 20250106 | 180400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 71 | 20250106 | 180300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 72 | 20250106 | 180200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 73 | 20250106 | 180100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 74 | 20250106 | 180000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 75 | 20250106 | 175900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 76 | 20250106 | 175800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 77 | 20250106 | 175700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 78 | 20250106 | 175600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 79 | 20250106 | 175500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 80 | 20250106 | 175400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 81 | 20250106 | 175300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 82 | 20250106 | 175200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 83 | 20250106 | 175100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 84 | 20250106 | 175000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 85 | 20250106 | 174900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 86 | 20250106 | 174800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 87 | 20250106 | 174700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 88 | 20250106 | 174600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 89 | 20250106 | 174500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 90 | 20250106 | 174400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 91 | 20250106 | 174300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 92 | 20250106 | 174200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 29189 |
| 93 | 20250106 | 174100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 94 | 20250106 | 174000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 95 | 20250106 | 173900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 96 | 20250106 | 173800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 97 | 20250106 | 173700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 98 | 20250106 | 173600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 99 | 20250106 | 173500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 100 | 20250106 | 173400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 101 | 20250106 | 173300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 102 | 20250106 | 173200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 103 | 20250106 | 173100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 104 | 20250106 | 173000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 105 | 20250106 | 172900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 106 | 20250106 | 172800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 107 | 20250106 | 172700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 108 | 20250106 | 172600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 109 | 20250106 | 172500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 110 | 20250106 | 172400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 111 | 20250106 | 172300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 112 | 20250106 | 172200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 113 | 20250106 | 172100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 114 | 20250106 | 172000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 115 | 20250106 | 171900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 116 | 20250106 | 171800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 117 | 20250106 | 171700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 118 | 20250106 | 171600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 119 | 20250106 | 171500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 120 | 20250106 | 171400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 121 | 20250106 | 171300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 122 | 20250106 | 171200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 29189 |
| 123 | 20250106 | 171100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 124 | 20250106 | 171000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 125 | 20250106 | 170900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 126 | 20250106 | 170800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 127 | 20250106 | 170700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 128 | 20250106 | 170600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 129 | 20250106 | 170500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 130 | 20250106 | 170400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 131 | 20250106 | 170300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 132 | 20250106 | 170200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 133 | 20250106 | 170100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 134 | 20250106 | 170000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 135 | 20250106 | 165900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 136 | 20250106 | 165800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 137 | 20250106 | 165700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 138 | 20250106 | 165600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 139 | 20250106 | 165500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 140 | 20250106 | 165400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 141 | 20250106 | 165300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 142 | 20250106 | 165200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 143 | 20250106 | 165100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 144 | 20250106 | 165000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 145 | 20250106 | 164900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 146 | 20250106 | 164800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 147 | 20250106 | 164700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 148 | 20250106 | 164600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 149 | 20250106 | 164500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 150 | 20250106 | 164400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 151 | 20250106 | 164300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 152 | 20250106 | 164200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 29189 |
| 153 | 20250106 | 164100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 154 | 20250106 | 164000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 155 | 20250106 | 163900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 156 | 20250106 | 163800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 157 | 20250106 | 163700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 158 | 20250106 | 163600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 159 | 20250106 | 163500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 160 | 20250106 | 163400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 161 | 20250106 | 163300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 162 | 20250106 | 163200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 163 | 20250106 | 163100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 164 | 20250106 | 163000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 165 | 20250106 | 162900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 166 | 20250106 | 162800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 167 | 20250106 | 162700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 168 | 20250106 | 162600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 169 | 20250106 | 162500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 170 | 20250106 | 162400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 171 | 20250106 | 162300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 172 | 20250106 | 162200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 173 | 20250106 | 162100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 174 | 20250106 | 162000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 175 | 20250106 | 161900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 176 | 20250106 | 161800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 177 | 20250106 | 161700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 178 | 20250106 | 161600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 179 | 20250106 | 161500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 180 | 20250106 | 161400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 181 | 20250106 | 161300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 182 | 20250106 | 161200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 29189 |
| 183 | 20250106 | 161100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 184 | 20250106 | 161000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 185 | 20250106 | 160900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 186 | 20250106 | 160800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 187 | 20250106 | 160700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 188 | 20250106 | 160600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 189 | 20250106 | 160500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 190 | 20250106 | 160400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 191 | 20250106 | 160300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 192 | 20250106 | 160200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 193 | 20250106 | 160100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 194 | 20250106 | 160000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 195 | 20250106 | 155900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 196 | 20250106 | 155800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 197 | 20250106 | 155700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 198 | 20250106 | 155600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 199 | 20250106 | 155500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 200 | 20250106 | 155400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 201 | 20250106 | 155300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 202 | 20250106 | 155200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 203 | 20250106 | 155100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 204 | 20250106 | 155000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 205 | 20250106 | 154900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 206 | 20250106 | 154800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 207 | 20250106 | 154700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 208 | 20250106 | 154600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 209 | 20250106 | 154500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 210 | 20250106 | 154400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 211 | 20250106 | 154300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 212 | 20250106 | 154200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 29189 |
| 213 | 20250106 | 154100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 214 | 20250106 | 154000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 215 | 20250106 | 153900 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 216 | 20250106 | 153800 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 217 | 20250106 | 153700 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 218 | 20250106 | 153600 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 219 | 20250106 | 153500 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 220 | 20250106 | 153400 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 221 | 20250106 | 153300 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 222 | 20250106 | 153200 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 223 | 20250106 | 153100 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 0 |
| 224 | 20250106 | 153000 | 27711099200 | 119000 | 119000 | 119000 | 119000 | 29189 |
| 225 | 20250106 | 152900 | 24237608200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 226 | 20250106 | 152800 | 24237608200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 227 | 20250106 | 152700 | 24237608200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 228 | 20250106 | 152600 | 24237608200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 229 | 20250106 | 152500 | 24237608200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 230 | 20250106 | 152400 | 24237608200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 231 | 20250106 | 152300 | 24237608200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 232 | 20250106 | 152200 | 24237608200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 233 | 20250106 | 152100 | 24237608200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 234 | 20250106 | 152000 | 24237608200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 235 | 20250106 | 151900 | 24237608200 | 118900 | 118800 | 118900 | 118700 | 234 |
| 236 | 20250106 | 151800 | 24209828300 | 118700 | 118900 | 118900 | 118700 | 459 |
| 237 | 20250106 | 151700 | 24155299700 | 118900 | 118800 | 119000 | 118800 | 631 |
| 238 | 20250106 | 151600 | 24080279400 | 118900 | 118900 | 119000 | 118800 | 328 |
| 239 | 20250106 | 151500 | 24041281700 | 118900 | 118800 | 118900 | 118800 | 234 |
| 240 | 20250106 | 151400 | 24013462000 | 118800 | 118900 | 118900 | 118800 | 556 |
| 241 | 20250106 | 151300 | 23947366800 | 118800 | 119000 | 119000 | 118800 | 1132 |
| 242 | 20250106 | 151200 | 23812738700 | 118900 | 118900 | 119000 | 118900 | 344 |
| 243 | 20250106 | 151100 | 23771813800 | 119000 | 118900 | 119000 | 118800 | 392 |
| 244 | 20250106 | 151000 | 23725198900 | 118900 | 119000 | 119000 | 118800 | 1002 |
| 245 | 20250106 | 150900 | 23606026400 | 119000 | 118900 | 119000 | 118900 | 340 |
| 246 | 20250106 | 150800 | 23565569900 | 119000 | 118900 | 119000 | 118800 | 320 |
| 247 | 20250106 | 150700 | 23527508400 | 118900 | 118900 | 118900 | 118800 | 421 |
| 248 | 20250106 | 150600 | 23477470000 | 118900 | 119000 | 119000 | 118700 | 552 |
| 249 | 20250106 | 150500 | 23411840600 | 119000 | 119000 | 119000 | 118900 | 307 |
| 250 | 20250106 | 150400 | 23375312800 | 119000 | 118900 | 119000 | 118800 | 376 |
| 251 | 20250106 | 150300 | 23330604900 | 118800 | 119000 | 119000 | 118800 | 405 |
| 252 | 20250106 | 150200 | 23282437500 | 119000 | 118900 | 119000 | 118800 | 299 |
| 253 | 20250106 | 150100 | 23246890400 | 118900 | 119100 | 119100 | 118800 | 559 |
| 254 | 20250106 | 150000 | 23180412800 | 119100 | 119100 | 119100 | 118900 | 596 |
| 255 | 20250106 | 145900 | 23109443100 | 119100 | 119100 | 119200 | 118900 | 652 |
| 256 | 20250106 | 145800 | 23031801000 | 119100 | 119100 | 119100 | 118900 | 1301 |
| 257 | 20250106 | 145700 | 22876990800 | 119100 | 119000 | 119300 | 119000 | 536 |
| 258 | 20250106 | 145600 | 22813152400 | 119000 | 119200 | 119300 | 119000 | 719 |
| 259 | 20250106 | 145500 | 22727460100 | 119100 | 119000 | 119200 | 118800 | 680 |
| 260 | 20250106 | 145400 | 22646463200 | 119100 | 119200 | 119300 | 119000 | 830 |
| 261 | 20250106 | 145300 | 22547541200 | 119200 | 119200 | 119300 | 119000 | 600 |
| 262 | 20250106 | 145200 | 22476037900 | 119100 | 119100 | 119200 | 119000 | 576 |
| 263 | 20250106 | 145100 | 22407386700 | 119100 | 119100 | 119300 | 119000 | 660 |
| 264 | 20250106 | 145000 | 22328742000 | 119200 | 119000 | 119200 | 119000 | 656 |
| 265 | 20250106 | 144900 | 22250574800 | 119100 | 119300 | 119300 | 119100 | 609 |
| 266 | 20250106 | 144800 | 22177983300 | 119200 | 119200 | 119400 | 119100 | 982 |
| 267 | 20250106 | 144700 | 22060869100 | 119300 | 119300 | 119400 | 119000 | 646 |
| 268 | 20250106 | 144600 | 21983814800 | 119300 | 119300 | 119400 | 119000 | 587 |
| 269 | 20250106 | 144500 | 21913798000 | 119300 | 119200 | 119300 | 119100 | 652 |
| 270 | 20250106 | 144400 | 21836059000 | 119200 | 119200 | 119300 | 119100 | 766 |
| 271 | 20250106 | 144300 | 21744717800 | 119200 | 119300 | 119400 | 119000 | 871 |
| 272 | 20250106 | 144200 | 21640837900 | 119300 | 119300 | 119400 | 119200 | 833 |
| 273 | 20250106 | 144100 | 21541443400 | 119400 | 119300 | 119400 | 119000 | 863 |
| 274 | 20250106 | 144000 | 21438462800 | 119200 | 119300 | 119300 | 119100 | 634 |
| 275 | 20250106 | 143900 | 21362839800 | 119300 | 119100 | 119300 | 119000 | 752 |
| 276 | 20250106 | 143800 | 21273198200 | 119200 | 119200 | 119300 | 119000 | 594 |
| 277 | 20250106 | 143700 | 21202401500 | 119000 | 119200 | 119200 | 118800 | 609 |
| 278 | 20250106 | 143600 | 21129877500 | 119200 | 119100 | 119300 | 119000 | 580 |
| 279 | 20250106 | 143500 | 21060763900 | 118900 | 119100 | 119300 | 118900 | 831 |
| 280 | 20250106 | 143400 | 20961765500 | 119200 | 119200 | 119400 | 119100 | 616 |
| 281 | 20250106 | 143300 | 20888313900 | 119200 | 119300 | 119300 | 119100 | 613 |
| 282 | 20250106 | 143200 | 20815246900 | 119300 | 119400 | 119500 | 119200 | 708 |
| 283 | 20250106 | 143100 | 20730746700 | 119400 | 119200 | 119500 | 119200 | 623 |
| 284 | 20250106 | 143000 | 20656382600 | 119100 | 119400 | 119500 | 119100 | 639 |
| 285 | 20250106 | 142900 | 20580123800 | 119300 | 119200 | 119500 | 119200 | 638 |
| 286 | 20250106 | 142800 | 20503970200 | 119300 | 119200 | 119500 | 119200 | 572 |
| 287 | 20250106 | 142700 | 20435720800 | 119200 | 119200 | 119500 | 119100 | 632 |
| 288 | 20250106 | 142600 | 20360328200 | 119200 | 119300 | 119300 | 119100 | 656 |
| 289 | 20250106 | 142500 | 20282115200 | 119300 | 119300 | 119500 | 119100 | 499 |
| 290 | 20250106 | 142400 | 20222562800 | 119300 | 119400 | 119400 | 119000 | 716 |
| 291 | 20250106 | 142300 | 20137099900 | 119400 | 119400 | 119400 | 119300 | 589 |
| 292 | 20250106 | 142200 | 20066781600 | 119400 | 119400 | 119500 | 119300 | 798 |
| 293 | 20250106 | 142100 | 19971509200 | 119400 | 119400 | 119400 | 119100 | 641 |
| 294 | 20250106 | 142000 | 19894977800 | 119400 | 119400 | 119500 | 118800 | 1367 |
| 295 | 20250106 | 141900 | 19731952600 | 119300 | 119500 | 119600 | 119300 | 602 |
| 296 | 20250106 | 141800 | 19660048700 | 119600 | 119600 | 119600 | 119400 | 802 |
| 297 | 20250106 | 141700 | 19564159000 | 119600 | 119500 | 119600 | 119400 | 859 |
| 298 | 20250106 | 141600 | 19461473200 | 119500 | 119500 | 119500 | 119400 | 741 |
| 299 | 20250106 | 141500 | 19372935800 | 119400 | 119400 | 119500 | 119200 | 629 |
| 300 | 20250106 | 141400 | 19297857100 | 119300 | 119300 | 119400 | 119100 | 799 |
| 301 | 20250106 | 141300 | 19202514700 | 119200 | 119400 | 119400 | 119200 | 624 |
| 302 | 20250106 | 141200 | 19128060600 | 119400 | 119400 | 119400 | 119100 | 855 |
| 303 | 20250106 | 141100 | 19026053500 | 119400 | 119000 | 119400 | 119000 | 3412 |
| 304 | 20250106 | 141000 | 18619301200 | 119000 | 119100 | 119100 | 119000 | 473 |
| 305 | 20250106 | 140900 | 18562971200 | 119000 | 119000 | 119100 | 118900 | 875 |
| 306 | 20250106 | 140800 | 18458830000 | 118900 | 119000 | 119000 | 118800 | 413 |
| 307 | 20250106 | 140700 | 18409691700 | 119000 | 118800 | 119000 | 118800 | 486 |
| 308 | 20250106 | 140600 | 18351909700 | 118900 | 118500 | 118900 | 118500 | 348 |
| 309 | 20250106 | 140500 | 18310551100 | 118600 | 118900 | 119000 | 118600 | 640 |
| 310 | 20250106 | 140400 | 18234517200 | 118900 | 118900 | 119000 | 118900 | 625 |
| 311 | 20250106 | 140300 | 18160173000 | 118900 | 118700 | 118900 | 118700 | 812 |
| 312 | 20250106 | 140200 | 18063696500 | 118700 | 118400 | 118800 | 118300 | 1083 |
| 313 | 20250106 | 140100 | 17935343000 | 118400 | 118200 | 118400 | 118200 | 323 |
| 314 | 20250106 | 140000 | 17897116100 | 118300 | 118200 | 118400 | 118200 | 126 |
| 315 | 20250106 | 135900 | 17882208600 | 118200 | 118200 | 118400 | 118100 | 280 |
| 316 | 20250106 | 135800 | 17849097900 | 118200 | 118500 | 118500 | 118100 | 613 |
| 317 | 20250106 | 135700 | 17776602500 | 118500 | 118300 | 118500 | 118300 | 251 |
| 318 | 20250106 | 135600 | 17746891900 | 118300 | 118400 | 118500 | 118300 | 142 |
| 319 | 20250106 | 135500 | 17730082700 | 118400 | 118500 | 118500 | 118300 | 432 |
| 320 | 20250106 | 135400 | 17678924900 | 118500 | 118500 | 118500 | 118300 | 109 |
| 321 | 20250106 | 135300 | 17666018600 | 118400 | 118600 | 118600 | 118300 | 394 |
| 322 | 20250106 | 135200 | 17619353500 | 118500 | 118600 | 118700 | 118400 | 714 |
| 323 | 20250106 | 135100 | 17534741200 | 118600 | 118600 | 118700 | 118500 | 149 |
| 324 | 20250106 | 135000 | 17517070300 | 118500 | 118700 | 118700 | 118500 | 246 |
| 325 | 20250106 | 134900 | 17487889000 | 118600 | 118700 | 118800 | 118600 | 133 |
| 326 | 20250106 | 134800 | 17472102600 | 118600 | 118900 | 118900 | 118600 | 649 |
| 327 | 20250106 | 134700 | 17395067600 | 118800 | 118700 | 118900 | 118700 | 182 |
| 328 | 20250106 | 134600 | 17373437000 | 118700 | 118800 | 118800 | 118700 | 145 |
| 329 | 20250106 | 134500 | 17356213100 | 118800 | 118700 | 118800 | 118700 | 106 |
| 330 | 20250106 | 134400 | 17343623500 | 118800 | 118700 | 118800 | 118600 | 402 |
| 331 | 20250106 | 134300 | 17295909400 | 118700 | 118600 | 118700 | 118500 | 187 |
| 332 | 20250106 | 134200 | 17273721900 | 118600 | 118600 | 118600 | 118500 | 190 |
| 333 | 20250106 | 134100 | 17251195400 | 118500 | 118500 | 118600 | 118500 | 106 |
| 334 | 20250106 | 134000 | 17238629800 | 118600 | 118600 | 118700 | 118500 | 268 |
| 335 | 20250106 | 133900 | 17206847400 | 118600 | 118700 | 118700 | 118600 | 112 |
| 336 | 20250106 | 133800 | 17193556000 | 118700 | 118600 | 118700 | 118600 | 91 |
| 337 | 20250106 | 133700 | 17182759200 | 118600 | 118600 | 118800 | 118500 | 448 |
| 338 | 20250106 | 133600 | 17129614900 | 118600 | 118600 | 118600 | 118500 | 103 |
| 339 | 20250106 | 133500 | 17117405500 | 118600 | 118700 | 118700 | 118500 | 324 |
| 340 | 20250106 | 133400 | 17078976200 | 118700 | 118700 | 118700 | 118600 | 75 |
| 341 | 20250106 | 133300 | 17070077200 | 118600 | 118800 | 118800 | 118600 | 171 |
| 342 | 20250106 | 133200 | 17049780000 | 118800 | 118600 | 118800 | 118500 | 689 |
| 343 | 20250106 | 133100 | 16968038500 | 118600 | 118600 | 118700 | 118600 | 197 |
| 344 | 20250106 | 133000 | 16944660900 | 118700 | 118600 | 118700 | 118600 | 139 |
| 345 | 20250106 | 132900 | 16928165400 | 118600 | 118700 | 118700 | 118600 | 114 |
| 346 | 20250106 | 132800 | 16914638600 | 118600 | 118600 | 118700 | 118500 | 124 |
| 347 | 20250106 | 132700 | 16899928700 | 118600 | 118500 | 118600 | 118500 | 92 |
| 348 | 20250106 | 132600 | 16889022100 | 118500 | 118600 | 118700 | 118500 | 116 |
| 349 | 20250106 | 132500 | 16875265800 | 118600 | 118600 | 118700 | 118500 | 516 |
| 350 | 20250106 | 132400 | 16814061400 | 118500 | 118700 | 118700 | 118500 | 501 |
| 351 | 20250106 | 132300 | 16754652800 | 118600 | 118700 | 118700 | 118600 | 557 |
| 352 | 20250106 | 132200 | 16688563000 | 118800 | 119000 | 119000 | 118700 | 591 |
| 353 | 20250106 | 132100 | 16618303400 | 119000 | 119000 | 119100 | 119000 | 113 |
| 354 | 20250106 | 132000 | 16604849700 | 119000 | 119100 | 119100 | 119000 | 199 |
| 355 | 20250106 | 131900 | 16581160800 | 119100 | 119000 | 119100 | 118900 | 180 |
| 356 | 20250106 | 131800 | 16559740600 | 119000 | 119000 | 119100 | 118900 | 1039 |
| 357 | 20250106 | 131700 | 16436099100 | 119000 | 118900 | 119000 | 118900 | 318 |
| 358 | 20250106 | 131600 | 16398274000 | 118900 | 118800 | 119000 | 118800 | 596 |
| 359 | 20250106 | 131500 | 16327419000 | 118700 | 118800 | 118800 | 118700 | 172 |
| 360 | 20250106 | 131400 | 16306990000 | 118800 | 118800 | 118800 | 118700 | 161 |
| 361 | 20250106 | 131300 | 16287869500 | 118800 | 118800 | 118800 | 118700 | 129 |
| 362 | 20250106 | 131200 | 16272553600 | 118800 | 118700 | 118800 | 118700 | 285 |
| 363 | 20250106 | 131100 | 16238721000 | 118800 | 118700 | 118900 | 118700 | 199 |
| 364 | 20250106 | 131000 | 16215081700 | 118700 | 118900 | 119000 | 118700 | 745 |
| 365 | 20250106 | 130900 | 16126559000 | 118900 | 118900 | 119000 | 118900 | 249 |
| 366 | 20250106 | 130800 | 16096948900 | 119000 | 118900 | 119000 | 118900 | 166 |
| 367 | 20250106 | 130700 | 16077205700 | 119000 | 118900 | 119000 | 118900 | 225 |
| 368 | 20250106 | 130600 | 16050435500 | 119000 | 119000 | 119000 | 118800 | 3133 |
| 369 | 20250106 | 130500 | 15677725200 | 119000 | 118900 | 119000 | 118900 | 366 |
| 370 | 20250106 | 130400 | 15634201500 | 119000 | 119000 | 119000 | 118900 | 629 |
| 371 | 20250106 | 130300 | 15559367100 | 118900 | 118800 | 118900 | 118700 | 2845 |
| 372 | 20250106 | 130200 | 15221138200 | 118800 | 118800 | 118900 | 118700 | 159 |
| 373 | 20250106 | 130100 | 15202253500 | 118800 | 118700 | 118900 | 118700 | 1634 |
| 374 | 20250106 | 130000 | 15008133300 | 118700 | 118600 | 118800 | 118600 | 1420 |
| 375 | 20250106 | 125900 | 14839586300 | 118700 | 118500 | 118700 | 118500 | 483 |
| 376 | 20250106 | 125800 | 14782301700 | 118500 | 118600 | 118600 | 118500 | 69 |
| 377 | 20250106 | 125700 | 14774121300 | 118600 | 118400 | 118600 | 118400 | 419 |
| 378 | 20250106 | 125600 | 14724466000 | 118400 | 118500 | 118500 | 118400 | 101 |
| 379 | 20250106 | 125500 | 14712500700 | 118500 | 118600 | 118600 | 118400 | 389 |
| 380 | 20250106 | 125400 | 14666408200 | 118500 | 118600 | 118600 | 118500 | 113 |
| 381 | 20250106 | 125300 | 14653013900 | 118600 | 118500 | 118600 | 118500 | 581 |
| 382 | 20250106 | 125200 | 14584162400 | 118500 | 118600 | 118600 | 118500 | 65 |
| 383 | 20250106 | 125100 | 14576456300 | 118600 | 118600 | 118700 | 118500 | 138 |
| 384 | 20250106 | 125000 | 14560095800 | 118600 | 118600 | 118600 | 118500 | 182 |
| 385 | 20250106 | 124900 | 14538519400 | 118500 | 118600 | 118600 | 118500 | 78 |
| 386 | 20250106 | 124800 | 14529272800 | 118600 | 118600 | 118600 | 118500 | 83 |
| 387 | 20250106 | 124700 | 14519432900 | 118600 | 118700 | 118700 | 118500 | 351 |
| 388 | 20250106 | 124600 | 14477803500 | 118700 | 118800 | 118800 | 118600 | 85 |
| 389 | 20250106 | 124500 | 14467714200 | 118700 | 118700 | 118800 | 118600 | 205 |
| 390 | 20250106 | 124400 | 14443378800 | 118800 | 118700 | 118800 | 118700 | 277 |
| 391 | 20250106 | 124300 | 14410495900 | 118700 | 118500 | 118900 | 118400 | 4931 |
| 392 | 20250106 | 124200 | 13825298300 | 118400 | 118500 | 118500 | 118400 | 446 |
| 393 | 20250106 | 124100 | 13772484700 | 118400 | 118500 | 118500 | 118400 | 103 |
| 394 | 20250106 | 124000 | 13760283300 | 118500 | 118600 | 118600 | 118400 | 283 |
| 395 | 20250106 | 123900 | 13726746200 | 118500 | 118500 | 118600 | 118500 | 377 |
| 396 | 20250106 | 123800 | 13682067900 | 118500 | 118700 | 118700 | 118400 | 303 |
| 397 | 20250106 | 123700 | 13646141400 | 118700 | 118300 | 118700 | 118300 | 4684 |
| 398 | 20250106 | 123600 | 13091019600 | 118400 | 118200 | 118400 | 118200 | 516 |
| 399 | 20250106 | 123500 | 13029963400 | 118300 | 118200 | 118300 | 118200 | 55 |
| 400 | 20250106 | 123400 | 13023459500 | 118300 | 118200 | 118300 | 118200 | 134 |
| 401 | 20250106 | 123300 | 13007615000 | 118300 | 118200 | 118300 | 118200 | 106 |
| 402 | 20250106 | 123200 | 12995082300 | 118300 | 118300 | 118300 | 118200 | 136 |
| 403 | 20250106 | 123100 | 12979000100 | 118200 | 118300 | 118300 | 118200 | 78 |
| 404 | 20250106 | 123000 | 12969777100 | 118300 | 118400 | 118400 | 118200 | 137 |
| 405 | 20250106 | 122900 | 12953576000 | 118300 | 118400 | 118400 | 118300 | 247 |
| 406 | 20250106 | 122800 | 12924351800 | 118400 | 118400 | 118400 | 118300 | 242 |
| 407 | 20250106 | 122700 | 12895720200 | 118300 | 118300 | 118400 | 118300 | 627 |
| 408 | 20250106 | 122600 | 12821517900 | 118300 | 118300 | 118400 | 118300 | 126 |
| 409 | 20250106 | 122500 | 12806601600 | 118400 | 118300 | 118400 | 118200 | 382 |
| 410 | 20250106 | 122400 | 12761410800 | 118300 | 118100 | 118400 | 118100 | 912 |
| 411 | 20250106 | 122300 | 12653613800 | 118200 | 118100 | 118300 | 118100 | 259 |
| 412 | 20250106 | 122200 | 12623003900 | 118200 | 118200 | 118300 | 118200 | 270 |
| 413 | 20250106 | 122100 | 12591087100 | 118300 | 118400 | 118400 | 118200 | 83 |
| 414 | 20250106 | 122000 | 12581272500 | 118400 | 118300 | 118400 | 118200 | 164 |
| 415 | 20250106 | 121900 | 12561873900 | 118300 | 118300 | 118400 | 118300 | 380 |
| 416 | 20250106 | 121800 | 12516899000 | 118300 | 118400 | 118400 | 118200 | 1150 |
| 417 | 20250106 | 121700 | 12380865300 | 118300 | 118300 | 118400 | 118300 | 77 |
| 418 | 20250106 | 121600 | 12371754000 | 118300 | 118400 | 118400 | 118300 | 176 |
| 419 | 20250106 | 121500 | 12350928800 | 118400 | 118300 | 118500 | 118300 | 1333 |
| 420 | 20250106 | 121400 | 12193100100 | 118300 | 118400 | 118400 | 118300 | 120 |
| 421 | 20250106 | 121300 | 12178901100 | 118400 | 118300 | 118400 | 118300 | 497 |
| 422 | 20250106 | 121200 | 12120092100 | 118400 | 118400 | 118500 | 118300 | 565 |
| 423 | 20250106 | 121100 | 12053200800 | 118400 | 118500 | 118500 | 118300 | 615 |
| 424 | 20250106 | 121000 | 11980367500 | 118400 | 118300 | 118500 | 118200 | 2272 |
| 425 | 20250106 | 120900 | 11711490400 | 118300 | 118500 | 118500 | 118300 | 409 |
| 426 | 20250106 | 120800 | 11663069300 | 118500 | 118400 | 118500 | 118300 | 1810 |
| 427 | 20250106 | 120700 | 11448794200 | 118300 | 118200 | 118400 | 118200 | 353 |
| 428 | 20250106 | 120600 | 11407046600 | 118200 | 117900 | 118400 | 117900 | 4257 |
| 429 | 20250106 | 120500 | 10904291000 | 117900 | 117800 | 117900 | 117800 | 69 |
| 430 | 20250106 | 120400 | 10896157100 | 117900 | 117900 | 118000 | 117800 | 447 |
| 431 | 20250106 | 120300 | 10843480400 | 117900 | 117800 | 118000 | 117800 | 361 |
| 432 | 20250106 | 120200 | 10800923300 | 117900 | 117800 | 118000 | 117800 | 314 |
| 433 | 20250106 | 120100 | 10763895200 | 117800 | 117900 | 118000 | 117800 | 571 |
| 434 | 20250106 | 120000 | 10696573700 | 117900 | 117800 | 117900 | 117600 | 459 |
| 435 | 20250106 | 115900 | 10642495200 | 117800 | 117800 | 117800 | 117600 | 648 |
| 436 | 20250106 | 115800 | 10566206000 | 117800 | 117700 | 117800 | 117700 | 78 |
| 437 | 20250106 | 115700 | 10557022100 | 117800 | 117700 | 117800 | 117600 | 1180 |
| 438 | 20250106 | 115600 | 10418111100 | 117600 | 117700 | 117800 | 117600 | 55 |
| 439 | 20250106 | 115500 | 10411638100 | 117700 | 117600 | 117800 | 117600 | 668 |
| 440 | 20250106 | 115400 | 10333029700 | 117600 | 117600 | 117700 | 117400 | 383 |
| 441 | 20250106 | 115300 | 10288020900 | 117500 | 117500 | 117600 | 117500 | 127 |
| 442 | 20250106 | 115200 | 10273093100 | 117500 | 117500 | 117700 | 117500 | 184 |
| 443 | 20250106 | 115100 | 10251456700 | 117600 | 117500 | 117700 | 117500 | 275 |
| 444 | 20250106 | 115000 | 10219127800 | 117600 | 117600 | 117700 | 117500 | 159 |
| 445 | 20250106 | 114900 | 10200436800 | 117600 | 117600 | 117700 | 117500 | 126 |
| 446 | 20250106 | 114800 | 10185617800 | 117600 | 117600 | 117700 | 117500 | 170 |
| 447 | 20250106 | 114700 | 10165628300 | 117700 | 117800 | 117800 | 117600 | 503 |
| 448 | 20250106 | 114600 | 10106455600 | 117800 | 117700 | 117800 | 117700 | 143 |
| 449 | 20250106 | 114500 | 10089620700 | 117800 | 117800 | 117900 | 117700 | 253 |
| 450 | 20250106 | 114400 | 10059818800 | 117900 | 117900 | 118000 | 117800 | 350 |
| 451 | 20250106 | 114300 | 10018564600 | 118000 | 117900 | 118100 | 117800 | 345 |
| 452 | 20250106 | 114200 | 9977868700 | 117900 | 117800 | 118200 | 117800 | 2438 |
| 453 | 20250106 | 114100 | 9690268300 | 117900 | 117600 | 117900 | 117500 | 1793 |
| 454 | 20250106 | 114000 | 9479151700 | 117600 | 117500 | 117600 | 117500 | 88 |
| 455 | 20250106 | 113900 | 9468808500 | 117600 | 117600 | 117600 | 117500 | 419 |
| 456 | 20250106 | 113800 | 9419563600 | 117600 | 117500 | 117600 | 117500 | 143 |
| 457 | 20250106 | 113700 | 9402755200 | 117500 | 117700 | 117700 | 117500 | 532 |
| 458 | 20250106 | 113600 | 9340186300 | 117700 | 117600 | 117700 | 117600 | 288 |
| 459 | 20250106 | 113500 | 9306301100 | 117700 | 117700 | 117700 | 117600 | 214 |
| 460 | 20250106 | 113400 | 9281132400 | 117700 | 117600 | 117700 | 117600 | 171 |
| 461 | 20250106 | 113300 | 9261017300 | 117700 | 117700 | 117700 | 117600 | 257 |
| 462 | 20250106 | 113200 | 9230790700 | 117700 | 117600 | 117700 | 117600 | 334 |
| 463 | 20250106 | 113100 | 9191508800 | 117700 | 117600 | 117800 | 117500 | 1909 |
| 464 | 20250106 | 113000 | 8966908000 | 117500 | 117500 | 117600 | 117500 | 259 |
| 465 | 20250106 | 112900 | 8936469500 | 117600 | 117300 | 117600 | 117100 | 2569 |
| 466 | 20250106 | 112800 | 8634815100 | 117300 | 117100 | 117300 | 117100 | 228 |
| 467 | 20250106 | 112700 | 8608099700 | 117200 | 117500 | 117500 | 117200 | 491 |
| 468 | 20250106 | 112600 | 8550520100 | 117500 | 117400 | 117500 | 117300 | 1505 |
| 469 | 20250106 | 112500 | 8373787300 | 117500 | 117400 | 117500 | 117100 | 2570 |
| 470 | 20250106 | 112400 | 8071960500 | 117500 | 116900 | 117500 | 116800 | 7331 |
| 471 | 20250106 | 112300 | 7213905900 | 117000 | 116700 | 117000 | 116600 | 5471 |
| 472 | 20250106 | 112200 | 6574340500 | 116700 | 116600 | 116700 | 116500 | 363 |
| 473 | 20250106 | 112100 | 6532009900 | 116700 | 116700 | 116700 | 116500 | 489 |
| 474 | 20250106 | 112000 | 6474988700 | 116600 | 116600 | 116700 | 116600 | 124 |
| 475 | 20250106 | 111900 | 6460527300 | 116700 | 116800 | 116800 | 116600 | 218 |
| 476 | 20250106 | 111800 | 6435088200 | 116700 | 116500 | 116800 | 116500 | 928 |
| 477 | 20250106 | 111700 | 6326832100 | 116600 | 116500 | 116600 | 116400 | 386 |
| 478 | 20250106 | 111600 | 6281865600 | 116500 | 116400 | 116500 | 116400 | 275 |
| 479 | 20250106 | 111500 | 6249847700 | 116400 | 116400 | 116500 | 116400 | 194 |
| 480 | 20250106 | 111400 | 6227255000 | 116500 | 116400 | 116500 | 116400 | 248 |
| 481 | 20250106 | 111300 | 6198372200 | 116500 | 116500 | 116500 | 116400 | 129 |
| 482 | 20250106 | 111200 | 6183352100 | 116400 | 116300 | 116500 | 116300 | 173 |
| 483 | 20250106 | 111100 | 6163213400 | 116300 | 116400 | 116500 | 116300 | 392 |
| 484 | 20250106 | 111000 | 6117586700 | 116400 | 116400 | 116500 | 116300 | 428 |
| 485 | 20250106 | 110900 | 6067765200 | 116400 | 116300 | 116500 | 116300 | 644 |
| 486 | 20250106 | 110800 | 5992807100 | 116400 | 116300 | 116400 | 116300 | 140 |
| 487 | 20250106 | 110700 | 5976516500 | 116400 | 116200 | 116400 | 116100 | 808 |
| 488 | 20250106 | 110600 | 5882593000 | 116200 | 116100 | 116200 | 116100 | 118 |
| 489 | 20250106 | 110500 | 5868890500 | 116200 | 116200 | 116300 | 116100 | 143 |
| 490 | 20250106 | 110400 | 5852278000 | 116300 | 116100 | 116300 | 116000 | 65 |
| 491 | 20250106 | 110300 | 5844732300 | 116300 | 116200 | 116300 | 116000 | 239 |
| 492 | 20250106 | 110200 | 5816974500 | 116300 | 116100 | 116300 | 116100 | 216 |
| 493 | 20250106 | 110100 | 5791872500 | 116200 | 116200 | 116300 | 116100 | 112 |
| 494 | 20250106 | 110000 | 5778864000 | 116300 | 116300 | 116400 | 116200 | 281 |
| 495 | 20250106 | 105900 | 5746188300 | 116300 | 116100 | 116400 | 116100 | 811 |
| 496 | 20250106 | 105800 | 5651946400 | 116200 | 116100 | 116200 | 116000 | 518 |
| 497 | 20250106 | 105700 | 5591804400 | 116100 | 115900 | 116100 | 115800 | 891 |
| 498 | 20250106 | 105600 | 5488445300 | 115900 | 115700 | 115900 | 115700 | 855 |
| 499 | 20250106 | 105500 | 5389422200 | 115700 | 115800 | 115800 | 115700 | 99 |
| 500 | 20250106 | 105400 | 5377966400 | 115700 | 115700 | 115800 | 115700 | 32 |
| 501 | 20250106 | 105300 | 5374263900 | 115700 | 115800 | 115800 | 115700 | 28 |
| 502 | 20250106 | 105200 | 5371024200 | 115700 | 115600 | 115800 | 115600 | 639 |
| 503 | 20250106 | 105100 | 5297092100 | 115600 | 115700 | 115700 | 115600 | 429 |
| 504 | 20250106 | 105000 | 5247495100 | 115600 | 115600 | 115700 | 115600 | 140 |
| 505 | 20250106 | 104900 | 5231300800 | 115600 | 115600 | 115600 | 115500 | 348 |
| 506 | 20250106 | 104800 | 5191074900 | 115500 | 115400 | 115600 | 115400 | 216 |
| 507 | 20250106 | 104700 | 5166133000 | 115500 | 115500 | 115600 | 115400 | 245 |
| 508 | 20250106 | 104600 | 5137836400 | 115500 | 115300 | 115600 | 115300 | 348 |
| 509 | 20250106 | 104500 | 5097642700 | 115400 | 115300 | 115600 | 115300 | 236 |
| 510 | 20250106 | 104400 | 5070392700 | 115300 | 115300 | 115400 | 115300 | 279 |
| 511 | 20250106 | 104300 | 5038201200 | 115300 | 115400 | 115400 | 115300 | 46 |
| 512 | 20250106 | 104200 | 5032896100 | 115400 | 115400 | 115400 | 115400 | 142 |
| 513 | 20250106 | 104100 | 5016509300 | 115400 | 115500 | 115500 | 115400 | 252 |
| 514 | 20250106 | 104000 | 4987406300 | 115500 | 115500 | 115500 | 115500 | 121 |
| 515 | 20250106 | 103900 | 4973430800 | 115500 | 115500 | 115600 | 115500 | 39 |
| 516 | 20250106 | 103800 | 4968925800 | 115500 | 115500 | 115500 | 115500 | 12 |
| 517 | 20250106 | 103700 | 4967539800 | 115500 | 115500 | 115600 | 115500 | 26 |
| 518 | 20250106 | 103600 | 4964536700 | 115500 | 115500 | 115600 | 115500 | 129 |
| 519 | 20250106 | 103500 | 4949626900 | 115500 | 115600 | 115700 | 115500 | 1084 |
| 520 | 20250106 | 103400 | 4824318900 | 115600 | 115600 | 115600 | 115600 | 163 |
| 521 | 20250106 | 103300 | 4805476100 | 115700 | 115700 | 115700 | 115600 | 90 |
| 522 | 20250106 | 103200 | 4795065300 | 115700 | 115600 | 115700 | 115600 | 61 |
| 523 | 20250106 | 103100 | 4788009900 | 115600 | 115600 | 115600 | 115600 | 312 |
| 524 | 20250106 | 103000 | 4751942700 | 115500 | 115500 | 115600 | 115500 | 289 |
| 525 | 20250106 | 102900 | 4718550100 | 115500 | 115500 | 115500 | 115500 | 74 |
| 526 | 20250106 | 102800 | 4710003100 | 115500 | 115400 | 115600 | 115400 | 364 |
| 527 | 20250106 | 102700 | 4667971000 | 115400 | 115400 | 115500 | 115400 | 105 |
| 528 | 20250106 | 102600 | 4655853000 | 115500 | 115300 | 115500 | 115300 | 229 |
| 529 | 20250106 | 102500 | 4629427100 | 115400 | 115500 | 115500 | 115400 | 128 |
| 530 | 20250106 | 102400 | 4614655100 | 115500 | 115500 | 115600 | 115500 | 96 |
| 531 | 20250106 | 102300 | 4603567000 | 115500 | 115600 | 115600 | 115500 | 47 |
| 532 | 20250106 | 102200 | 4598138000 | 115500 | 115500 | 115600 | 115500 | 80 |
| 533 | 20250106 | 102100 | 4588892400 | 115500 | 115400 | 115500 | 115400 | 98 |
| 534 | 20250106 | 102000 | 4577574000 | 115400 | 115400 | 115500 | 115400 | 22 |
| 535 | 20250106 | 101900 | 4575034900 | 115400 | 115600 | 115600 | 115400 | 174 |
| 536 | 20250106 | 101800 | 4554935600 | 115500 | 115300 | 115600 | 115300 | 168 |
| 537 | 20250106 | 101700 | 4535533300 | 115400 | 115400 | 115500 | 115300 | 150 |
| 538 | 20250106 | 101600 | 4518209000 | 115400 | 115400 | 115500 | 115300 | 239 |
| 539 | 20250106 | 101500 | 4490629000 | 115400 | 115400 | 115500 | 115400 | 56 |
| 540 | 20250106 | 101400 | 4484166500 | 115400 | 115500 | 115600 | 115400 | 524 |
| 541 | 20250106 | 101300 | 4423645700 | 115500 | 115500 | 115600 | 115400 | 808 |
| 542 | 20250106 | 101200 | 4330303700 | 115400 | 115300 | 115500 | 115300 | 350 |
| 543 | 20250106 | 101100 | 4289914100 | 115300 | 115100 | 115300 | 115100 | 515 |
| 544 | 20250106 | 101000 | 4230551300 | 115200 | 115100 | 115200 | 115100 | 28 |
| 545 | 20250106 | 100900 | 4227327200 | 115100 | 115300 | 115300 | 115100 | 673 |
| 546 | 20250106 | 100800 | 4149797300 | 115200 | 115100 | 115200 | 115100 | 162 |
| 547 | 20250106 | 100700 | 4131136000 | 115100 | 115200 | 115200 | 115100 | 39 |
| 548 | 20250106 | 100600 | 4126644700 | 115200 | 115100 | 115200 | 115100 | 28 |
| 549 | 20250106 | 100500 | 4123421700 | 115100 | 115000 | 115200 | 115000 | 130 |
| 550 | 20250106 | 100400 | 4108456800 | 115000 | 115000 | 115100 | 115000 | 185 |
| 551 | 20250106 | 100300 | 4087167200 | 115000 | 114700 | 115100 | 114700 | 500 |
| 552 | 20250106 | 100200 | 4029698900 | 114700 | 114600 | 114700 | 114600 | 94 |
| 553 | 20250106 | 100100 | 4018917500 | 114600 | 114700 | 114700 | 114500 | 589 |
| 554 | 20250106 | 100000 | 3951378900 | 114600 | 114500 | 114700 | 114500 | 140 |
| 555 | 20250106 | 095900 | 3935335500 | 114500 | 114500 | 114600 | 114500 | 75 |
| 556 | 20250106 | 095800 | 3926742600 | 114600 | 114600 | 114600 | 114600 | 56 |
| 557 | 20250106 | 095700 | 3920325000 | 114500 | 114500 | 114600 | 114500 | 161 |
| 558 | 20250106 | 095600 | 3901881600 | 114500 | 114500 | 114600 | 114500 | 38 |
| 559 | 20250106 | 095500 | 3897528200 | 114500 | 114500 | 114600 | 114500 | 97 |
| 560 | 20250106 | 095400 | 3886417600 | 114500 | 114600 | 114600 | 114500 | 186 |
| 561 | 20250106 | 095300 | 3865114600 | 114500 | 114600 | 114600 | 114500 | 208 |
| 562 | 20250106 | 095200 | 3841291100 | 114500 | 114600 | 114600 | 114500 | 378 |
| 563 | 20250106 | 095100 | 3798008300 | 114500 | 114600 | 114600 | 114500 | 490 |
| 564 | 20250106 | 095000 | 3741860700 | 114600 | 114600 | 114700 | 114600 | 122 |
| 565 | 20250106 | 094900 | 3727878700 | 114600 | 114600 | 114700 | 114600 | 87 |
| 566 | 20250106 | 094800 | 3717908200 | 114600 | 114600 | 114700 | 114600 | 128 |
| 567 | 20250106 | 094700 | 3703239300 | 114600 | 114600 | 114700 | 114600 | 160 |
| 568 | 20250106 | 094600 | 3684902200 | 114700 | 114600 | 114700 | 114600 | 125 |
| 569 | 20250106 | 094500 | 3670576500 | 114700 | 114700 | 114700 | 114600 | 117 |
| 570 | 20250106 | 094400 | 3657167400 | 114700 | 114600 | 114700 | 114600 | 153 |
| 571 | 20250106 | 094300 | 3639630200 | 114700 | 114500 | 114700 | 114500 | 156 |
| 572 | 20250106 | 094200 | 3621756000 | 114500 | 114500 | 114600 | 114500 | 165 |
| 573 | 20250106 | 094100 | 3602858900 | 114600 | 114600 | 114600 | 114500 | 112 |
| 574 | 20250106 | 094000 | 3590029100 | 114600 | 114500 | 114700 | 114500 | 919 |
| 575 | 20250106 | 093900 | 3484746600 | 114500 | 114700 | 114700 | 114500 | 233 |
| 576 | 20250106 | 093800 | 3458050600 | 114600 | 114500 | 114600 | 114400 | 1700 |
| 577 | 20250106 | 093700 | 3263352500 | 114500 | 114600 | 114700 | 114500 | 960 |
| 578 | 20250106 | 093600 | 3153329200 | 114600 | 114500 | 114700 | 114500 | 2072 |
| 579 | 20250106 | 093500 | 2916012000 | 114500 | 114700 | 114800 | 114500 | 2767 |
| 580 | 20250106 | 093400 | 2598822400 | 114800 | 114700 | 114800 | 114700 | 625 |
| 581 | 20250106 | 093300 | 2527125000 | 114700 | 114900 | 114900 | 114700 | 1336 |
| 582 | 20250106 | 093200 | 2373826300 | 114900 | 114900 | 115000 | 114700 | 3086 |
| 583 | 20250106 | 093100 | 2019399600 | 114900 | 115000 | 115100 | 114900 | 332 |
| 584 | 20250106 | 093000 | 1981221100 | 115000 | 115200 | 115200 | 115000 | 1308 |
| 585 | 20250106 | 092900 | 1830735900 | 115100 | 115000 | 115200 | 115000 | 636 |
| 586 | 20250106 | 092800 | 1757486900 | 115000 | 115000 | 115100 | 115000 | 1398 |
| 587 | 20250106 | 092700 | 1596583300 | 115100 | 115100 | 115300 | 114900 | 1477 |
| 588 | 20250106 | 092600 | 1426696300 | 115100 | 115200 | 115200 | 115000 | 121 |
| 589 | 20250106 | 092500 | 1412767700 | 115200 | 115200 | 115300 | 115000 | 562 |
| 590 | 20250106 | 092400 | 1348061200 | 115200 | 115200 | 115200 | 115100 | 229 |
| 591 | 20250106 | 092300 | 1321681400 | 115200 | 115300 | 115300 | 115200 | 197 |
| 592 | 20250106 | 092200 | 1298984100 | 115200 | 115200 | 115200 | 115100 | 39 |
| 593 | 20250106 | 092100 | 1294491600 | 115100 | 115300 | 115400 | 115000 | 207 |
| 594 | 20250106 | 092000 | 1270671500 | 115000 | 115000 | 115400 | 114900 | 1748 |
| 595 | 20250106 | 091900 | 1069586200 | 115000 | 115100 | 115200 | 115000 | 857 |
| 596 | 20250106 | 091800 | 970966200 | 115200 | 115200 | 115200 | 115100 | 205 |
| 597 | 20250106 | 091700 | 947351200 | 115200 | 115200 | 115600 | 115100 | 443 |
| 598 | 20250106 | 091600 | 896283800 | 115200 | 115200 | 115200 | 115100 | 585 |
| 599 | 20250106 | 091500 | 828905900 | 115100 | 115100 | 115300 | 115100 | 344 |
| 600 | 20250106 | 091400 | 789281700 | 115100 | 115200 | 115200 | 115100 | 282 |
| 601 | 20250106 | 091300 | 756805500 | 115200 | 115200 | 115300 | 115200 | 64 |
| 602 | 20250106 | 091200 | 749431800 | 115500 | 115500 | 115500 | 115100 | 1403 |
| 603 | 20250106 | 091100 | 587610600 | 115400 | 115500 | 115600 | 115400 | 638 |
| 604 | 20250106 | 091000 | 513899600 | 115500 | 115600 | 115700 | 115500 | 316 |
| 605 | 20250106 | 090900 | 477380000 | 115700 | 115700 | 115800 | 115700 | 196 |
| 606 | 20250106 | 090800 | 454692800 | 115700 | 115800 | 115900 | 115700 | 253 |
| 607 | 20250106 | 090700 | 425394100 | 115800 | 115900 | 116000 | 115800 | 131 |
| 608 | 20250106 | 090600 | 410211300 | 115800 | 115500 | 115900 | 115500 | 467 |
| 609 | 20250106 | 090500 | 356214600 | 115500 | 115700 | 116100 | 115500 | 223 |
| 610 | 20250106 | 090400 | 330400600 | 115600 | 115500 | 115800 | 115500 | 197 |
| 611 | 20250106 | 090300 | 307630900 | 115500 | 115600 | 115800 | 115500 | 455 |
| 612 | 20250106 | 090200 | 255044500 | 115600 | 115600 | 115800 | 115600 | 142 |
| 613 | 20250106 | 090100 | 238622700 | 115700 | 116000 | 116100 | 115700 | 107 |
| 614 | 20250106 | 090000 | 226218000 | 115900 | 115400 | 115900 | 115400 | 1958 |