36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 191700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 14505 |
| 3 | 20250103 | 191600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 4 | 20250103 | 191500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 5 | 20250103 | 191400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 6 | 20250103 | 191300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 7 | 20250103 | 191200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 8 | 20250103 | 191100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 9 | 20250103 | 191000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 10 | 20250103 | 190900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 11 | 20250103 | 190800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 12 | 20250103 | 190700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 13 | 20250103 | 190600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 14 | 20250103 | 190500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 15 | 20250103 | 190400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 16 | 20250103 | 190300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 17 | 20250103 | 190200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 18 | 20250103 | 190100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 19 | 20250103 | 190000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 20 | 20250103 | 185900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 21 | 20250103 | 185800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 22 | 20250103 | 185700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 23 | 20250103 | 185600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 24 | 20250103 | 185500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 25 | 20250103 | 185400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 26 | 20250103 | 185300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 27 | 20250103 | 185200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 28 | 20250103 | 185100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 29 | 20250103 | 185000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 30 | 20250103 | 184900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 31 | 20250103 | 184800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 32 | 20250103 | 184700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 14505 |
| 33 | 20250103 | 184600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 34 | 20250103 | 184500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 35 | 20250103 | 184400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 36 | 20250103 | 184300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 37 | 20250103 | 184200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 38 | 20250103 | 184100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 39 | 20250103 | 184000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 40 | 20250103 | 183900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 41 | 20250103 | 183800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 42 | 20250103 | 183700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 43 | 20250103 | 183600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 44 | 20250103 | 183500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 45 | 20250103 | 183400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 46 | 20250103 | 183300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 47 | 20250103 | 183200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 48 | 20250103 | 183100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 49 | 20250103 | 183000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 50 | 20250103 | 182900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 51 | 20250103 | 182800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 52 | 20250103 | 182700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 53 | 20250103 | 182600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 54 | 20250103 | 182500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 55 | 20250103 | 182400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 56 | 20250103 | 182300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 57 | 20250103 | 182200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 58 | 20250103 | 182100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 59 | 20250103 | 182000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 60 | 20250103 | 181900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 61 | 20250103 | 181800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 62 | 20250103 | 181700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 14505 |
| 63 | 20250103 | 181600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 64 | 20250103 | 181500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 65 | 20250103 | 181400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 66 | 20250103 | 181300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 67 | 20250103 | 181200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 68 | 20250103 | 181100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 69 | 20250103 | 181000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 70 | 20250103 | 180900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 71 | 20250103 | 180800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 72 | 20250103 | 180700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 73 | 20250103 | 180600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 74 | 20250103 | 180500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 75 | 20250103 | 180400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 76 | 20250103 | 180300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 77 | 20250103 | 180200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 78 | 20250103 | 180100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 79 | 20250103 | 180000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 80 | 20250103 | 175900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 81 | 20250103 | 175800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 82 | 20250103 | 175700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 83 | 20250103 | 175600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 84 | 20250103 | 175500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 85 | 20250103 | 175400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 86 | 20250103 | 175300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 87 | 20250103 | 175200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 88 | 20250103 | 175100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 89 | 20250103 | 175000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 90 | 20250103 | 174900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 91 | 20250103 | 174800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 92 | 20250103 | 174700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 14505 |
| 93 | 20250103 | 174600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 94 | 20250103 | 174500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 95 | 20250103 | 174400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 96 | 20250103 | 174300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 97 | 20250103 | 174200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 98 | 20250103 | 174100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 99 | 20250103 | 174000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 100 | 20250103 | 173900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 101 | 20250103 | 173800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 102 | 20250103 | 173700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 103 | 20250103 | 173600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 104 | 20250103 | 173500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 105 | 20250103 | 173400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 106 | 20250103 | 173300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 107 | 20250103 | 173200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 108 | 20250103 | 173100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 109 | 20250103 | 173000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 110 | 20250103 | 172900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 111 | 20250103 | 172800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 112 | 20250103 | 172700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 113 | 20250103 | 172600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 114 | 20250103 | 172500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 115 | 20250103 | 172400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 116 | 20250103 | 172300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 117 | 20250103 | 172200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 118 | 20250103 | 172100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 119 | 20250103 | 172000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 120 | 20250103 | 171900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 121 | 20250103 | 171800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 122 | 20250103 | 171700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 14505 |
| 123 | 20250103 | 171600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 124 | 20250103 | 171500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 125 | 20250103 | 171400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 126 | 20250103 | 171300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 127 | 20250103 | 171200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 128 | 20250103 | 171100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 129 | 20250103 | 171000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 130 | 20250103 | 170900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 131 | 20250103 | 170800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 132 | 20250103 | 170700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 133 | 20250103 | 170600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 134 | 20250103 | 170500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 135 | 20250103 | 170400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 136 | 20250103 | 170300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 137 | 20250103 | 170200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 138 | 20250103 | 170100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 139 | 20250103 | 170000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 140 | 20250103 | 165900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 141 | 20250103 | 165800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 142 | 20250103 | 165700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 143 | 20250103 | 165600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 144 | 20250103 | 165500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 145 | 20250103 | 165400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 146 | 20250103 | 165300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 147 | 20250103 | 165200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 148 | 20250103 | 165100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 149 | 20250103 | 165000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 150 | 20250103 | 164900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 151 | 20250103 | 164800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 152 | 20250103 | 164700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 14505 |
| 153 | 20250103 | 164600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 154 | 20250103 | 164500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 155 | 20250103 | 164400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 156 | 20250103 | 164300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 157 | 20250103 | 164200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 158 | 20250103 | 164100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 159 | 20250103 | 164000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 160 | 20250103 | 163900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 161 | 20250103 | 163800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 162 | 20250103 | 163700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 163 | 20250103 | 163600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 164 | 20250103 | 163500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 165 | 20250103 | 163400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 166 | 20250103 | 163300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 167 | 20250103 | 163200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 168 | 20250103 | 163100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 169 | 20250103 | 163000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 170 | 20250103 | 162900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 171 | 20250103 | 162800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 172 | 20250103 | 162700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 173 | 20250103 | 162600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 174 | 20250103 | 162500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 175 | 20250103 | 162400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 176 | 20250103 | 162300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 177 | 20250103 | 162200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 178 | 20250103 | 162100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 179 | 20250103 | 162000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 180 | 20250103 | 161900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 181 | 20250103 | 161800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 182 | 20250103 | 161700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 14505 |
| 183 | 20250103 | 161600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 184 | 20250103 | 161500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 185 | 20250103 | 161400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 186 | 20250103 | 161300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 187 | 20250103 | 161200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 188 | 20250103 | 161100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 189 | 20250103 | 161000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 190 | 20250103 | 160900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 191 | 20250103 | 160800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 192 | 20250103 | 160700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 193 | 20250103 | 160600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 194 | 20250103 | 160500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 195 | 20250103 | 160400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 196 | 20250103 | 160300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 197 | 20250103 | 160200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 198 | 20250103 | 160100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 199 | 20250103 | 160000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 200 | 20250103 | 155900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 201 | 20250103 | 155800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 202 | 20250103 | 155700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 203 | 20250103 | 155600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 204 | 20250103 | 155500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 205 | 20250103 | 155400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 206 | 20250103 | 155300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 207 | 20250103 | 155200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 208 | 20250103 | 155100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 209 | 20250103 | 155000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 210 | 20250103 | 154900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 211 | 20250103 | 154800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 212 | 20250103 | 154700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 14505 |
| 213 | 20250103 | 154600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 214 | 20250103 | 154500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 215 | 20250103 | 154400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 216 | 20250103 | 154300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 217 | 20250103 | 154200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 218 | 20250103 | 154100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 219 | 20250103 | 154000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 220 | 20250103 | 153900 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 221 | 20250103 | 153800 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 222 | 20250103 | 153700 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 223 | 20250103 | 153600 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 224 | 20250103 | 153500 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 225 | 20250103 | 153400 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 226 | 20250103 | 153300 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 227 | 20250103 | 153200 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 228 | 20250103 | 153100 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 0 |
| 229 | 20250103 | 153000 | 21549755800 | 105700 | 105700 | 105700 | 105700 | 14505 |
| 230 | 20250103 | 152900 | 20016577300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 231 | 20250103 | 152800 | 20016577300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 232 | 20250103 | 152700 | 20016577300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 233 | 20250103 | 152600 | 20016577300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 234 | 20250103 | 152500 | 20016577300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 235 | 20250103 | 152400 | 20016577300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 236 | 20250103 | 152300 | 20016577300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 237 | 20250103 | 152200 | 20016577300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 238 | 20250103 | 152100 | 20016577300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 239 | 20250103 | 152000 | 20016577300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 240 | 20250103 | 151900 | 20016577300 | 105500 | 105500 | 105500 | 105300 | 130 |
| 241 | 20250103 | 151800 | 20002875700 | 105300 | 105300 | 105600 | 105300 | 428 |
| 242 | 20250103 | 151700 | 19957758200 | 105200 | 105200 | 105400 | 105100 | 753 |
| 243 | 20250103 | 151600 | 19878551800 | 105200 | 105200 | 105300 | 105100 | 1119 |
| 244 | 20250103 | 151500 | 19760897600 | 105100 | 105200 | 105300 | 105100 | 1492 |
| 245 | 20250103 | 151400 | 19603933600 | 105200 | 105300 | 105400 | 105200 | 1115 |
| 246 | 20250103 | 151300 | 19486548400 | 105300 | 105300 | 105400 | 105200 | 1107 |
| 247 | 20250103 | 151200 | 19369973900 | 105300 | 105400 | 105400 | 105200 | 1167 |
| 248 | 20250103 | 151100 | 19247106400 | 105300 | 105300 | 105400 | 105300 | 974 |
| 249 | 20250103 | 151000 | 19144522500 | 105300 | 105200 | 105400 | 105200 | 1126 |
| 250 | 20250103 | 150900 | 19026009600 | 105100 | 105100 | 105300 | 105100 | 1107 |
| 251 | 20250103 | 150800 | 18909577700 | 105200 | 105400 | 105400 | 105100 | 1185 |
| 252 | 20250103 | 150700 | 18784878200 | 105300 | 105300 | 105500 | 105300 | 1239 |
| 253 | 20250103 | 150600 | 18654348600 | 105300 | 105600 | 105600 | 105300 | 1441 |
| 254 | 20250103 | 150500 | 18502464400 | 105500 | 105500 | 105600 | 105500 | 843 |
| 255 | 20250103 | 150400 | 18413523400 | 105500 | 105500 | 105700 | 105400 | 1070 |
| 256 | 20250103 | 150300 | 18300586300 | 105400 | 105600 | 105600 | 105400 | 938 |
| 257 | 20250103 | 150200 | 18201625200 | 105500 | 105700 | 105700 | 105400 | 626 |
| 258 | 20250103 | 150100 | 18135540000 | 105600 | 105600 | 105700 | 105400 | 719 |
| 259 | 20250103 | 150000 | 18059662500 | 105600 | 105600 | 105700 | 105500 | 779 |
| 260 | 20250103 | 145900 | 17977395000 | 105600 | 105400 | 105700 | 105400 | 802 |
| 261 | 20250103 | 145800 | 17892746700 | 105400 | 105500 | 105500 | 105400 | 601 |
| 262 | 20250103 | 145700 | 17829388800 | 105500 | 105400 | 105500 | 105400 | 406 |
| 263 | 20250103 | 145600 | 17786587800 | 105400 | 105500 | 105600 | 105400 | 726 |
| 264 | 20250103 | 145500 | 17710015600 | 105400 | 105400 | 105600 | 105400 | 995 |
| 265 | 20250103 | 145400 | 17605040500 | 105400 | 105400 | 105600 | 105400 | 850 |
| 266 | 20250103 | 145300 | 17515402500 | 105400 | 105600 | 105700 | 105400 | 666 |
| 267 | 20250103 | 145200 | 17445074600 | 105600 | 105700 | 105700 | 105600 | 655 |
| 268 | 20250103 | 145100 | 17375881100 | 105600 | 105700 | 105700 | 105600 | 731 |
| 269 | 20250103 | 145000 | 17298658400 | 105600 | 105700 | 105800 | 105600 | 1382 |
| 270 | 20250103 | 144900 | 17152608100 | 105600 | 105500 | 105700 | 105500 | 716 |
| 271 | 20250103 | 144800 | 17077028600 | 105500 | 105700 | 105700 | 105500 | 592 |
| 272 | 20250103 | 144700 | 17014513500 | 105600 | 105700 | 105700 | 105600 | 499 |
| 273 | 20250103 | 144600 | 16961801900 | 105700 | 105700 | 105800 | 105500 | 704 |
| 274 | 20250103 | 144500 | 16887424200 | 105600 | 105700 | 105800 | 105600 | 579 |
| 275 | 20250103 | 144400 | 16826229600 | 105800 | 105600 | 105800 | 105600 | 1143 |
| 276 | 20250103 | 144300 | 16705396800 | 105600 | 105800 | 105800 | 105600 | 577 |
| 277 | 20250103 | 144200 | 16644431400 | 105700 | 105600 | 105800 | 105600 | 673 |
| 278 | 20250103 | 144100 | 16573306000 | 105600 | 105600 | 105700 | 105600 | 626 |
| 279 | 20250103 | 144000 | 16507195500 | 105600 | 105700 | 105700 | 105600 | 813 |
| 280 | 20250103 | 143900 | 16421329400 | 105600 | 105700 | 105700 | 105600 | 431 |
| 281 | 20250103 | 143800 | 16375808500 | 105700 | 105700 | 105700 | 105600 | 870 |
| 282 | 20250103 | 143700 | 16283888200 | 105600 | 105600 | 105700 | 105500 | 1155 |
| 283 | 20250103 | 143600 | 16161925800 | 105600 | 105700 | 105700 | 105600 | 334 |
| 284 | 20250103 | 143500 | 16126648600 | 105600 | 105700 | 105700 | 105600 | 1042 |
| 285 | 20250103 | 143400 | 16016570200 | 105600 | 105500 | 105700 | 105500 | 726 |
| 286 | 20250103 | 143300 | 15939947200 | 105600 | 105500 | 105700 | 105500 | 1607 |
| 287 | 20250103 | 143200 | 15770233600 | 105500 | 105600 | 105600 | 105500 | 518 |
| 288 | 20250103 | 143100 | 15715579500 | 105600 | 105400 | 105600 | 105300 | 771 |
| 289 | 20250103 | 143000 | 15634285600 | 105400 | 105500 | 105600 | 105300 | 1551 |
| 290 | 20250103 | 142900 | 15470762700 | 105400 | 105200 | 105600 | 105200 | 1511 |
| 291 | 20250103 | 142800 | 15311597900 | 105200 | 105300 | 105400 | 105200 | 996 |
| 292 | 20250103 | 142700 | 15206756800 | 105200 | 105300 | 105300 | 105200 | 594 |
| 293 | 20250103 | 142600 | 15144255700 | 105200 | 105100 | 105400 | 105100 | 845 |
| 294 | 20250103 | 142500 | 15055327100 | 105200 | 105100 | 105200 | 105000 | 1875 |
| 295 | 20250103 | 142400 | 14858233500 | 105100 | 105200 | 105200 | 105100 | 559 |
| 296 | 20250103 | 142300 | 14799476800 | 105100 | 105100 | 105200 | 105100 | 467 |
| 297 | 20250103 | 142200 | 14750393600 | 105100 | 105200 | 105300 | 105100 | 1953 |
| 298 | 20250103 | 142100 | 14544984400 | 105200 | 105200 | 105200 | 105100 | 608 |
| 299 | 20250103 | 142000 | 14481063300 | 105100 | 105200 | 105200 | 105100 | 1301 |
| 300 | 20250103 | 141900 | 14344250700 | 105100 | 105200 | 105300 | 105100 | 879 |
| 301 | 20250103 | 141800 | 14251799400 | 105200 | 105400 | 105400 | 105100 | 1083 |
| 302 | 20250103 | 141700 | 14137788400 | 105300 | 105200 | 105400 | 105100 | 2063 |
| 303 | 20250103 | 141600 | 13920645300 | 105200 | 105300 | 105300 | 105200 | 801 |
| 304 | 20250103 | 141500 | 13836359800 | 105300 | 105300 | 105400 | 105200 | 990 |
| 305 | 20250103 | 141400 | 13732141300 | 105300 | 105500 | 105500 | 105300 | 813 |
| 306 | 20250103 | 141300 | 13646456800 | 105400 | 105400 | 105500 | 105300 | 687 |
| 307 | 20250103 | 141200 | 13574054900 | 105400 | 105300 | 105500 | 105200 | 2247 |
| 308 | 20250103 | 141100 | 13337398000 | 105300 | 105400 | 105500 | 105300 | 1808 |
| 309 | 20250103 | 141000 | 13146885000 | 105500 | 105400 | 105600 | 105400 | 1382 |
| 310 | 20250103 | 140900 | 13001132900 | 105400 | 105400 | 105500 | 105300 | 1133 |
| 311 | 20250103 | 140800 | 12881708500 | 105400 | 105500 | 105600 | 105400 | 547 |
| 312 | 20250103 | 140700 | 12824034200 | 105500 | 105600 | 105600 | 105500 | 666 |
| 313 | 20250103 | 140600 | 12753741100 | 105600 | 105400 | 105700 | 105400 | 1685 |
| 314 | 20250103 | 140500 | 12575883900 | 105400 | 105700 | 105800 | 105400 | 860 |
| 315 | 20250103 | 140400 | 12485082100 | 105700 | 105700 | 105700 | 105500 | 990 |
| 316 | 20250103 | 140300 | 12380524200 | 105600 | 105600 | 105600 | 105600 | 92 |
| 317 | 20250103 | 140200 | 12370809000 | 105600 | 105500 | 105600 | 105400 | 1815 |
| 318 | 20250103 | 140100 | 12179267200 | 105300 | 105500 | 105600 | 105300 | 1835 |
| 319 | 20250103 | 140000 | 11985800600 | 105500 | 105600 | 105600 | 105500 | 352 |
| 320 | 20250103 | 135900 | 11948659400 | 105500 | 105500 | 105600 | 105500 | 567 |
| 321 | 20250103 | 135800 | 11888804500 | 105500 | 105600 | 105700 | 105500 | 820 |
| 322 | 20250103 | 135700 | 11802217400 | 105600 | 105600 | 105700 | 105600 | 177 |
| 323 | 20250103 | 135600 | 11783521500 | 105600 | 105700 | 105700 | 105600 | 350 |
| 324 | 20250103 | 135500 | 11746552500 | 105600 | 105600 | 105700 | 105600 | 315 |
| 325 | 20250103 | 135400 | 11713283200 | 105600 | 105600 | 105700 | 105600 | 241 |
| 326 | 20250103 | 135300 | 11687828300 | 105600 | 105600 | 105600 | 105600 | 202 |
| 327 | 20250103 | 135200 | 11666497100 | 105600 | 105700 | 105700 | 105600 | 315 |
| 328 | 20250103 | 135100 | 11633226800 | 105600 | 105600 | 105700 | 105600 | 269 |
| 329 | 20250103 | 135000 | 11604817800 | 105600 | 105600 | 105700 | 105500 | 333 |
| 330 | 20250103 | 134900 | 11569646100 | 105500 | 105500 | 105600 | 105500 | 770 |
| 331 | 20250103 | 134800 | 11488357300 | 105600 | 105800 | 105800 | 105500 | 1118 |
| 332 | 20250103 | 134700 | 11370222100 | 105700 | 105700 | 105800 | 105700 | 268 |
| 333 | 20250103 | 134600 | 11341892600 | 105800 | 105800 | 105800 | 105700 | 206 |
| 334 | 20250103 | 134500 | 11320110900 | 105700 | 105800 | 105900 | 105700 | 632 |
| 335 | 20250103 | 134400 | 11253252800 | 105900 | 105900 | 105900 | 105800 | 395 |
| 336 | 20250103 | 134300 | 11211437800 | 105800 | 105800 | 105900 | 105800 | 255 |
| 337 | 20250103 | 134200 | 11184452800 | 105800 | 105800 | 105900 | 105800 | 113 |
| 338 | 20250103 | 134100 | 11172492400 | 105900 | 105800 | 105900 | 105700 | 701 |
| 339 | 20250103 | 134000 | 11098289700 | 105800 | 106000 | 106000 | 105700 | 1247 |
| 340 | 20250103 | 133900 | 10966264200 | 105900 | 105900 | 105900 | 105900 | 68 |
| 341 | 20250103 | 133800 | 10959063000 | 105900 | 106000 | 106000 | 105900 | 592 |
| 342 | 20250103 | 133700 | 10896319700 | 106000 | 106100 | 106100 | 105900 | 3811 |
| 343 | 20250103 | 133600 | 10492328900 | 106100 | 106200 | 106200 | 106100 | 366 |
| 344 | 20250103 | 133500 | 10453462600 | 106200 | 106200 | 106400 | 106200 | 350 |
| 345 | 20250103 | 133400 | 10416264400 | 106300 | 106200 | 106300 | 106100 | 771 |
| 346 | 20250103 | 133300 | 10334355900 | 106200 | 106100 | 106200 | 106100 | 901 |
| 347 | 20250103 | 133200 | 10238674600 | 106100 | 106100 | 106100 | 106100 | 230 |
| 348 | 20250103 | 133100 | 10214271600 | 106200 | 106100 | 106200 | 106100 | 111 |
| 349 | 20250103 | 133000 | 10202493500 | 106200 | 106000 | 106200 | 106000 | 248 |
| 350 | 20250103 | 132900 | 10176166700 | 106100 | 106000 | 106100 | 106000 | 950 |
| 351 | 20250103 | 132800 | 10075381100 | 106000 | 106100 | 106100 | 106000 | 112 |
| 352 | 20250103 | 132700 | 10063507600 | 106000 | 106000 | 106000 | 106000 | 395 |
| 353 | 20250103 | 132600 | 10021637600 | 106100 | 106100 | 106200 | 106100 | 748 |
| 354 | 20250103 | 132500 | 9942274700 | 106100 | 106100 | 106100 | 106100 | 201 |
| 355 | 20250103 | 132400 | 9920948600 | 106100 | 106200 | 106200 | 106100 | 124 |
| 356 | 20250103 | 132300 | 9907785300 | 106200 | 106100 | 106300 | 106100 | 1060 |
| 357 | 20250103 | 132200 | 9795185400 | 106200 | 106100 | 106200 | 106100 | 179 |
| 358 | 20250103 | 132100 | 9776193400 | 106100 | 106200 | 106200 | 106100 | 66 |
| 359 | 20250103 | 132000 | 9769190000 | 106100 | 106200 | 106200 | 106100 | 577 |
| 360 | 20250103 | 131900 | 9707935200 | 106100 | 106200 | 106200 | 106100 | 98 |
| 361 | 20250103 | 131800 | 9697536800 | 106100 | 106100 | 106200 | 106100 | 898 |
| 362 | 20250103 | 131700 | 9602241100 | 106000 | 106100 | 106100 | 105900 | 414 |
| 363 | 20250103 | 131600 | 9558355700 | 106000 | 106000 | 106100 | 106000 | 1142 |
| 364 | 20250103 | 131500 | 9437298800 | 106000 | 106000 | 106100 | 106000 | 99 |
| 365 | 20250103 | 131400 | 9426803600 | 106000 | 106000 | 106000 | 106000 | 48 |
| 366 | 20250103 | 131300 | 9421715600 | 106000 | 106000 | 106100 | 106000 | 44 |
| 367 | 20250103 | 131200 | 9417051000 | 106000 | 106000 | 106000 | 106000 | 783 |
| 368 | 20250103 | 131100 | 9334053000 | 105900 | 106000 | 106000 | 105900 | 145 |
| 369 | 20250103 | 131000 | 9318696100 | 106000 | 106000 | 106000 | 105900 | 180 |
| 370 | 20250103 | 130900 | 9299629600 | 105900 | 105900 | 105900 | 105900 | 83 |
| 371 | 20250103 | 130800 | 9290839900 | 105900 | 105900 | 106000 | 105900 | 127 |
| 372 | 20250103 | 130700 | 9277390300 | 105900 | 105800 | 105900 | 105800 | 267 |
| 373 | 20250103 | 130600 | 9249117800 | 105900 | 105900 | 105900 | 105800 | 87 |
| 374 | 20250103 | 130500 | 9239906100 | 105800 | 105900 | 105900 | 105800 | 1122 |
| 375 | 20250103 | 130400 | 9121089200 | 105800 | 105900 | 105900 | 105800 | 114 |
| 376 | 20250103 | 130300 | 9109023700 | 105800 | 105800 | 105800 | 105800 | 39 |
| 377 | 20250103 | 130200 | 9104897500 | 105900 | 105800 | 105900 | 105800 | 447 |
| 378 | 20250103 | 130100 | 9057604700 | 105700 | 105800 | 105800 | 105700 | 228 |
| 379 | 20250103 | 130000 | 9033484700 | 105800 | 105800 | 105900 | 105800 | 239 |
| 380 | 20250103 | 125900 | 9008197500 | 105800 | 105800 | 105900 | 105800 | 25 |
| 381 | 20250103 | 125800 | 9005552400 | 105800 | 105800 | 105900 | 105800 | 77 |
| 382 | 20250103 | 125700 | 8997405700 | 105800 | 105800 | 105900 | 105800 | 109 |
| 383 | 20250103 | 125600 | 8985873200 | 105800 | 105800 | 105800 | 105800 | 21 |
| 384 | 20250103 | 125500 | 8983651400 | 105800 | 105700 | 105900 | 105700 | 618 |
| 385 | 20250103 | 125400 | 8918267200 | 105700 | 105700 | 105800 | 105700 | 142 |
| 386 | 20250103 | 125300 | 8903255000 | 105700 | 105700 | 105700 | 105700 | 11 |
| 387 | 20250103 | 125200 | 8902092300 | 105700 | 105800 | 105800 | 105700 | 61 |
| 388 | 20250103 | 125100 | 8895642900 | 105700 | 105700 | 105800 | 105700 | 121 |
| 389 | 20250103 | 125000 | 8882852300 | 105800 | 105700 | 105800 | 105700 | 119 |
| 390 | 20250103 | 124900 | 8870269700 | 105800 | 105700 | 105900 | 105700 | 51 |
| 391 | 20250103 | 124800 | 8864872400 | 105900 | 105600 | 105900 | 105600 | 1837 |
| 392 | 20250103 | 124700 | 8670623000 | 105600 | 105600 | 105600 | 105600 | 50 |
| 393 | 20250103 | 124600 | 8665343000 | 105600 | 105600 | 105700 | 105600 | 150 |
| 394 | 20250103 | 124500 | 8649502900 | 105600 | 105600 | 105700 | 105600 | 395 |
| 395 | 20250103 | 124400 | 8607787600 | 105500 | 105600 | 105600 | 105500 | 183 |
| 396 | 20250103 | 124300 | 8588463300 | 105600 | 105600 | 105600 | 105600 | 81 |
| 397 | 20250103 | 124200 | 8579909700 | 105700 | 105500 | 105700 | 105500 | 284 |
| 398 | 20250103 | 124100 | 8549921000 | 105600 | 105500 | 105600 | 105500 | 19 |
| 399 | 20250103 | 124000 | 8547916300 | 105500 | 105600 | 105700 | 105500 | 458 |
| 400 | 20250103 | 123900 | 8499557500 | 105600 | 105600 | 105700 | 105600 | 129 |
| 401 | 20250103 | 123800 | 8485933200 | 105600 | 105600 | 105600 | 105600 | 40 |
| 402 | 20250103 | 123700 | 8481709200 | 105600 | 105600 | 105700 | 105600 | 121 |
| 403 | 20250103 | 123600 | 8468930600 | 105600 | 105600 | 105700 | 105600 | 54 |
| 404 | 20250103 | 123500 | 8463228000 | 105600 | 105600 | 105700 | 105600 | 149 |
| 405 | 20250103 | 123400 | 8447493000 | 105600 | 105600 | 105700 | 105600 | 79 |
| 406 | 20250103 | 123300 | 8439149900 | 105700 | 105600 | 105700 | 105600 | 37 |
| 407 | 20250103 | 123200 | 8435241200 | 105600 | 105700 | 105700 | 105600 | 52 |
| 408 | 20250103 | 123100 | 8429746400 | 105700 | 105700 | 105700 | 105600 | 647 |
| 409 | 20250103 | 123000 | 8361361300 | 105700 | 105700 | 105800 | 105700 | 157 |
| 410 | 20250103 | 122900 | 8344766200 | 105700 | 105700 | 105800 | 105700 | 127 |
| 411 | 20250103 | 122800 | 8331336200 | 105700 | 105700 | 105700 | 105700 | 98 |
| 412 | 20250103 | 122700 | 8320977600 | 105700 | 105800 | 105800 | 105700 | 28 |
| 413 | 20250103 | 122600 | 8318017200 | 105700 | 105800 | 105800 | 105700 | 168 |
| 414 | 20250103 | 122500 | 8300245900 | 105800 | 105800 | 105800 | 105800 | 94 |
| 415 | 20250103 | 122400 | 8290300700 | 105800 | 105800 | 105800 | 105800 | 39 |
| 416 | 20250103 | 122300 | 8286174500 | 105800 | 105800 | 105900 | 105800 | 152 |
| 417 | 20250103 | 122200 | 8270092500 | 105800 | 105700 | 105900 | 105700 | 1292 |
| 418 | 20250103 | 122100 | 8133464900 | 105700 | 105700 | 105800 | 105700 | 1019 |
| 419 | 20250103 | 122000 | 8025746800 | 105800 | 105700 | 105800 | 105700 | 167 |
| 420 | 20250103 | 121900 | 8008094700 | 105700 | 105700 | 105800 | 105700 | 32 |
| 421 | 20250103 | 121800 | 8004712100 | 105800 | 105700 | 105800 | 105700 | 55 |
| 422 | 20250103 | 121700 | 7998897500 | 105700 | 105800 | 105800 | 105700 | 118 |
| 423 | 20250103 | 121600 | 7986424800 | 105700 | 105700 | 105800 | 105700 | 55 |
| 424 | 20250103 | 121500 | 7980609100 | 105700 | 105800 | 105800 | 105700 | 81 |
| 425 | 20250103 | 121400 | 7972044900 | 105800 | 105800 | 105800 | 105700 | 259 |
| 426 | 20250103 | 121300 | 7944657900 | 105800 | 105800 | 105900 | 105800 | 1062 |
| 427 | 20250103 | 121200 | 7832277800 | 105800 | 105700 | 105800 | 105700 | 39 |
| 428 | 20250103 | 121100 | 7828155000 | 105700 | 106000 | 106000 | 105700 | 1605 |
| 429 | 20250103 | 121000 | 7658128200 | 106000 | 106100 | 106100 | 106000 | 140 |
| 430 | 20250103 | 120900 | 7643287400 | 106000 | 106000 | 106100 | 106000 | 66 |
| 431 | 20250103 | 120800 | 7636291200 | 106000 | 106000 | 106000 | 106000 | 59 |
| 432 | 20250103 | 120700 | 7630037200 | 106000 | 106000 | 106100 | 106000 | 45 |
| 433 | 20250103 | 120600 | 7625267100 | 106100 | 106000 | 106100 | 106000 | 123 |
| 434 | 20250103 | 120500 | 7612228500 | 106100 | 106000 | 106100 | 106000 | 146 |
| 435 | 20250103 | 120400 | 7596752300 | 106000 | 106100 | 106100 | 106000 | 85 |
| 436 | 20250103 | 120300 | 7587741500 | 106000 | 106000 | 106000 | 106000 | 40 |
| 437 | 20250103 | 120200 | 7583501500 | 106000 | 106000 | 106000 | 106000 | 59 |
| 438 | 20250103 | 120100 | 7577247500 | 106000 | 106000 | 106000 | 106000 | 23 |
| 439 | 20250103 | 120000 | 7574809500 | 106000 | 106100 | 106100 | 106000 | 173 |
| 440 | 20250103 | 115900 | 7556470800 | 106000 | 106000 | 106000 | 106000 | 68 |
| 441 | 20250103 | 115800 | 7549262800 | 106000 | 106000 | 106100 | 106000 | 64 |
| 442 | 20250103 | 115700 | 7542477700 | 106100 | 106000 | 106100 | 106000 | 52 |
| 443 | 20250103 | 115600 | 7536965500 | 106000 | 106000 | 106100 | 106000 | 53 |
| 444 | 20250103 | 115500 | 7531347000 | 106000 | 106000 | 106100 | 106000 | 69 |
| 445 | 20250103 | 115400 | 7524032100 | 106000 | 106000 | 106100 | 106000 | 81 |
| 446 | 20250103 | 115300 | 7515444400 | 106000 | 106000 | 106100 | 106000 | 65 |
| 447 | 20250103 | 115200 | 7508554300 | 106000 | 106000 | 106100 | 106000 | 32 |
| 448 | 20250103 | 115100 | 7505162200 | 106000 | 106000 | 106100 | 106000 | 84 |
| 449 | 20250103 | 115000 | 7496258000 | 106000 | 106000 | 106100 | 106000 | 87 |
| 450 | 20250103 | 114900 | 7487035800 | 106000 | 106100 | 106100 | 106000 | 122 |
| 451 | 20250103 | 114800 | 7474102500 | 106000 | 106000 | 106000 | 106000 | 70 |
| 452 | 20250103 | 114700 | 7466682500 | 106000 | 106000 | 106100 | 106000 | 61 |
| 453 | 20250103 | 114600 | 7460215700 | 106000 | 106000 | 106100 | 106000 | 50 |
| 454 | 20250103 | 114500 | 7454915600 | 106000 | 106000 | 106100 | 106000 | 234 |
| 455 | 20250103 | 114400 | 7430111400 | 106000 | 106000 | 106000 | 106000 | 33 |
| 456 | 20250103 | 114300 | 7426613400 | 106100 | 106000 | 106100 | 106000 | 151 |
| 457 | 20250103 | 114200 | 7410607300 | 106000 | 106100 | 106100 | 106000 | 76 |
| 458 | 20250103 | 114100 | 7402550700 | 106000 | 106000 | 106100 | 106000 | 57 |
| 459 | 20250103 | 114000 | 7396508600 | 106000 | 106000 | 106100 | 106000 | 111 |
| 460 | 20250103 | 113900 | 7384741500 | 106100 | 106000 | 106100 | 106000 | 51 |
| 461 | 20250103 | 113800 | 7379333700 | 106100 | 106100 | 106100 | 106000 | 131 |
| 462 | 20250103 | 113700 | 7365436200 | 106100 | 106000 | 106100 | 106000 | 218 |
| 463 | 20250103 | 113600 | 7342316600 | 106000 | 106000 | 106100 | 106000 | 66 |
| 464 | 20250103 | 113500 | 7335320400 | 106100 | 106000 | 106100 | 106000 | 120 |
| 465 | 20250103 | 113400 | 7322599600 | 106000 | 106000 | 106100 | 105900 | 87 |
| 466 | 20250103 | 113300 | 7313377700 | 106000 | 106000 | 106100 | 106000 | 116 |
| 467 | 20250103 | 113200 | 7301077900 | 106000 | 105900 | 106000 | 105900 | 375 |
| 468 | 20250103 | 113100 | 7261328500 | 106000 | 105900 | 106000 | 105900 | 686 |
| 469 | 20250103 | 113000 | 7188680300 | 105900 | 106000 | 106000 | 105900 | 124 |
| 470 | 20250103 | 112900 | 7175547000 | 106000 | 106000 | 106000 | 105900 | 58 |
| 471 | 20250103 | 112800 | 7169402500 | 106000 | 106000 | 106000 | 105900 | 80 |
| 472 | 20250103 | 112700 | 7160926700 | 105900 | 106000 | 106000 | 105900 | 70 |
| 473 | 20250103 | 112600 | 7153510400 | 106000 | 105900 | 106000 | 105900 | 95 |
| 474 | 20250103 | 112500 | 7143445100 | 105900 | 105900 | 106000 | 105900 | 74 |
| 475 | 20250103 | 112400 | 7135607400 | 106000 | 105800 | 106000 | 105800 | 328 |
| 476 | 20250103 | 112300 | 7100871200 | 105900 | 105800 | 105900 | 105800 | 159 |
| 477 | 20250103 | 112200 | 7084038100 | 105800 | 105800 | 105900 | 105800 | 157 |
| 478 | 20250103 | 112100 | 7067427400 | 105800 | 105900 | 105900 | 105800 | 40 |
| 479 | 20250103 | 112000 | 7063194100 | 105800 | 106000 | 106000 | 105800 | 193 |
| 480 | 20250103 | 111900 | 7042756400 | 106000 | 106000 | 106000 | 105900 | 54 |
| 481 | 20250103 | 111800 | 7037037500 | 106000 | 106000 | 106000 | 105900 | 122 |
| 482 | 20250103 | 111700 | 7024108200 | 105900 | 106100 | 106100 | 105800 | 834 |
| 483 | 20250103 | 111600 | 6935707500 | 106100 | 106100 | 106100 | 106000 | 85 |
| 484 | 20250103 | 111500 | 6926689200 | 106100 | 106000 | 106200 | 106000 | 267 |
| 485 | 20250103 | 111400 | 6898365600 | 106000 | 105900 | 106100 | 105800 | 418 |
| 486 | 20250103 | 111300 | 6854076400 | 105900 | 105900 | 105900 | 105800 | 56 |
| 487 | 20250103 | 111200 | 6848146300 | 105900 | 105700 | 105900 | 105700 | 882 |
| 488 | 20250103 | 111100 | 6754834100 | 105800 | 105800 | 105800 | 105700 | 11 |
| 489 | 20250103 | 111000 | 6753670600 | 105700 | 105800 | 105800 | 105700 | 72 |
| 490 | 20250103 | 110900 | 6746059600 | 105700 | 105700 | 105800 | 105700 | 75 |
| 491 | 20250103 | 110800 | 6738130300 | 105700 | 105700 | 105700 | 105700 | 39 |
| 492 | 20250103 | 110700 | 6734008000 | 105700 | 105700 | 105800 | 105700 | 106 |
| 493 | 20250103 | 110600 | 6722803600 | 105700 | 105700 | 105800 | 105600 | 65 |
| 494 | 20250103 | 110500 | 6715933100 | 105800 | 105800 | 105800 | 105700 | 416 |
| 495 | 20250103 | 110400 | 6671936500 | 105800 | 105800 | 105800 | 105800 | 286 |
| 496 | 20250103 | 110300 | 6641677700 | 105900 | 105900 | 105900 | 105800 | 42 |
| 497 | 20250103 | 110200 | 6637232200 | 105800 | 105900 | 105900 | 105800 | 18 |
| 498 | 20250103 | 110100 | 6635326400 | 105900 | 105500 | 105900 | 105500 | 1470 |
| 499 | 20250103 | 110000 | 6480038400 | 105600 | 105500 | 105600 | 105500 | 439 |
| 500 | 20250103 | 105900 | 6433715900 | 105600 | 105500 | 105600 | 105500 | 41 |
| 501 | 20250103 | 105800 | 6429389200 | 105500 | 105600 | 105600 | 105500 | 78 |
| 502 | 20250103 | 105700 | 6421159900 | 105500 | 105600 | 105600 | 105500 | 92 |
| 503 | 20250103 | 105600 | 6411453500 | 105500 | 105600 | 105600 | 105500 | 68 |
| 504 | 20250103 | 105500 | 6404279300 | 105500 | 105700 | 105700 | 105500 | 1001 |
| 505 | 20250103 | 105400 | 6298564800 | 105700 | 105500 | 105700 | 105500 | 963 |
| 506 | 20250103 | 105300 | 6196865800 | 105500 | 105600 | 105600 | 105500 | 51 |
| 507 | 20250103 | 105200 | 6191480500 | 105600 | 105600 | 105600 | 105500 | 105 |
| 508 | 20250103 | 105100 | 6180396500 | 105500 | 105400 | 105600 | 105300 | 2012 |
| 509 | 20250103 | 105000 | 5968187900 | 105300 | 105400 | 105400 | 105300 | 1296 |
| 510 | 20250103 | 104900 | 5831718700 | 105300 | 105400 | 105400 | 105300 | 93 |
| 511 | 20250103 | 104800 | 5821923500 | 105400 | 105400 | 105400 | 105300 | 128 |
| 512 | 20250103 | 104700 | 5808443100 | 105400 | 105400 | 105400 | 105300 | 276 |
| 513 | 20250103 | 104600 | 5779353600 | 105400 | 105300 | 105400 | 105300 | 445 |
| 514 | 20250103 | 104500 | 5732481900 | 105300 | 105300 | 105400 | 105300 | 105 |
| 515 | 20250103 | 104400 | 5721423100 | 105400 | 105400 | 105400 | 105300 | 43 |
| 516 | 20250103 | 104300 | 5716891500 | 105300 | 105400 | 105400 | 105300 | 80 |
| 517 | 20250103 | 104200 | 5708465700 | 105400 | 105400 | 105400 | 105300 | 33 |
| 518 | 20250103 | 104100 | 5704987600 | 105300 | 105400 | 105400 | 105300 | 411 |
| 519 | 20250103 | 104000 | 5661685000 | 105400 | 105400 | 105500 | 105400 | 176 |
| 520 | 20250103 | 103900 | 5643133700 | 105300 | 105400 | 105500 | 105300 | 541 |
| 521 | 20250103 | 103800 | 5586116800 | 105500 | 105500 | 105500 | 105400 | 55 |
| 522 | 20250103 | 103700 | 5580317700 | 105500 | 105500 | 105500 | 105400 | 110 |
| 523 | 20250103 | 103600 | 5568722600 | 105400 | 105500 | 105500 | 105400 | 715 |
| 524 | 20250103 | 103500 | 5493319700 | 105500 | 105600 | 105600 | 105500 | 207 |
| 525 | 20250103 | 103400 | 5471476800 | 105600 | 105500 | 105600 | 105400 | 512 |
| 526 | 20250103 | 103300 | 5417456300 | 105500 | 105400 | 105500 | 105400 | 13 |
| 527 | 20250103 | 103200 | 5416085800 | 105500 | 105500 | 105500 | 105400 | 122 |
| 528 | 20250103 | 103100 | 5403225000 | 105600 | 105400 | 105600 | 105300 | 1224 |
| 529 | 20250103 | 103000 | 5274156500 | 105400 | 105700 | 105700 | 105300 | 1104 |
| 530 | 20250103 | 102900 | 5157681500 | 105600 | 105700 | 105700 | 105600 | 51 |
| 531 | 20250103 | 102800 | 5152293900 | 105600 | 105600 | 105700 | 105500 | 329 |
| 532 | 20250103 | 102700 | 5117550900 | 105600 | 105500 | 105600 | 105500 | 33 |
| 533 | 20250103 | 102600 | 5114067200 | 105600 | 105500 | 105600 | 105400 | 265 |
| 534 | 20250103 | 102500 | 5086108700 | 105600 | 105800 | 105900 | 105500 | 720 |
| 535 | 20250103 | 102400 | 5010001000 | 105800 | 105900 | 105900 | 105800 | 106 |
| 536 | 20250103 | 102300 | 4998776400 | 105900 | 106000 | 106000 | 105900 | 213 |
| 537 | 20250103 | 102200 | 4976217100 | 105900 | 106100 | 106100 | 105900 | 14 |
| 538 | 20250103 | 102100 | 4974733900 | 105900 | 105900 | 106100 | 105800 | 552 |
| 539 | 20250103 | 102000 | 4916254100 | 106000 | 106000 | 106100 | 105800 | 1187 |
| 540 | 20250103 | 101900 | 4790540900 | 106100 | 106000 | 106100 | 106000 | 376 |
| 541 | 20250103 | 101800 | 4750678800 | 106000 | 106000 | 106000 | 105900 | 41 |
| 542 | 20250103 | 101700 | 4746333100 | 105900 | 105900 | 106000 | 105900 | 134 |
| 543 | 20250103 | 101600 | 4732139300 | 106000 | 105900 | 106000 | 105800 | 249 |
| 544 | 20250103 | 101500 | 4705769900 | 105900 | 105900 | 105900 | 105800 | 124 |
| 545 | 20250103 | 101400 | 4692646200 | 105900 | 105800 | 105900 | 105800 | 69 |
| 546 | 20250103 | 101300 | 4685342000 | 105900 | 105900 | 105900 | 105800 | 353 |
| 547 | 20250103 | 101200 | 4647989400 | 105900 | 106000 | 106000 | 105800 | 45 |
| 548 | 20250103 | 101100 | 4643225100 | 106000 | 106000 | 106100 | 105900 | 201 |
| 549 | 20250103 | 101000 | 4621921000 | 106000 | 106000 | 106300 | 105800 | 2305 |
| 550 | 20250103 | 100900 | 4377280500 | 106000 | 106000 | 106000 | 105900 | 190 |
| 551 | 20250103 | 100800 | 4357151800 | 106000 | 106000 | 106000 | 105900 | 65 |
| 552 | 20250103 | 100700 | 4350264200 | 106000 | 106000 | 106000 | 105900 | 113 |
| 553 | 20250103 | 100600 | 4338291400 | 106000 | 105900 | 106000 | 105900 | 14 |
| 554 | 20250103 | 100500 | 4336808500 | 105900 | 106100 | 106100 | 105800 | 544 |
| 555 | 20250103 | 100400 | 4279158900 | 106100 | 106100 | 106200 | 106100 | 258 |
| 556 | 20250103 | 100300 | 4251784200 | 106100 | 106100 | 106200 | 106100 | 127 |
| 557 | 20250103 | 100200 | 4238309000 | 106200 | 106200 | 106200 | 106100 | 213 |
| 558 | 20250103 | 100100 | 4215690500 | 106300 | 105700 | 106300 | 105700 | 1335 |
| 559 | 20250103 | 100000 | 4074288600 | 105700 | 105700 | 106000 | 105700 | 1459 |
| 560 | 20250103 | 095900 | 3919908900 | 105700 | 105600 | 105800 | 105600 | 392 |
| 561 | 20250103 | 095800 | 3878476100 | 105700 | 105500 | 105700 | 105500 | 282 |
| 562 | 20250103 | 095700 | 3848709800 | 105500 | 105400 | 105700 | 105400 | 141 |
| 563 | 20250103 | 095600 | 3833824300 | 105800 | 105700 | 105800 | 105300 | 1001 |
| 564 | 20250103 | 095500 | 3728122400 | 105700 | 105700 | 105800 | 105700 | 152 |
| 565 | 20250103 | 095400 | 3712054200 | 105700 | 105700 | 105800 | 105700 | 63 |
| 566 | 20250103 | 095300 | 3705392000 | 105800 | 105400 | 105800 | 105300 | 1172 |
| 567 | 20250103 | 095200 | 3581767800 | 105400 | 105400 | 105400 | 105300 | 477 |
| 568 | 20250103 | 095100 | 3531495700 | 105300 | 105300 | 105400 | 105300 | 272 |
| 569 | 20250103 | 095000 | 3502838900 | 105400 | 105600 | 105600 | 105300 | 777 |
| 570 | 20250103 | 094900 | 3420899400 | 105500 | 105500 | 105500 | 105200 | 1726 |
| 571 | 20250103 | 094800 | 3238998700 | 105400 | 105500 | 105500 | 105400 | 183 |
| 572 | 20250103 | 094700 | 3219705100 | 105400 | 105400 | 105600 | 105300 | 2077 |
| 573 | 20250103 | 094600 | 3000670400 | 105500 | 105900 | 106000 | 105400 | 2419 |
| 574 | 20250103 | 094500 | 2745168100 | 105900 | 106000 | 106100 | 105800 | 2310 |
| 575 | 20250103 | 094400 | 2500371400 | 106100 | 106300 | 106400 | 106000 | 1192 |
| 576 | 20250103 | 094300 | 2373795700 | 106300 | 106400 | 106400 | 106300 | 51 |
| 577 | 20250103 | 094200 | 2368372600 | 106400 | 106300 | 106400 | 106300 | 161 |
| 578 | 20250103 | 094100 | 2351254500 | 106400 | 106400 | 106400 | 106300 | 111 |
| 579 | 20250103 | 094000 | 2339447000 | 106300 | 106400 | 106400 | 106300 | 122 |
| 580 | 20250103 | 093900 | 2326473900 | 106300 | 106400 | 106500 | 106300 | 233 |
| 581 | 20250103 | 093800 | 2301684900 | 106400 | 106400 | 106500 | 106400 | 56 |
| 582 | 20250103 | 093700 | 2295725500 | 106400 | 106400 | 106500 | 106400 | 93 |
| 583 | 20250103 | 093600 | 2285827900 | 106500 | 106300 | 106500 | 106300 | 331 |
| 584 | 20250103 | 093500 | 2250611300 | 106300 | 106400 | 106500 | 106300 | 240 |
| 585 | 20250103 | 093400 | 2225078300 | 106500 | 106100 | 106600 | 106000 | 2764 |
| 586 | 20250103 | 093300 | 1931549100 | 106200 | 106200 | 106200 | 106100 | 379 |
| 587 | 20250103 | 093200 | 1891304500 | 106200 | 106100 | 106200 | 106100 | 214 |
| 588 | 20250103 | 093100 | 1868595500 | 106100 | 105900 | 106100 | 105900 | 864 |
| 589 | 20250103 | 093000 | 1777007300 | 106000 | 106000 | 106100 | 105800 | 491 |
| 590 | 20250103 | 092900 | 1724972800 | 106100 | 106100 | 106200 | 106000 | 655 |
| 591 | 20250103 | 092800 | 1655495200 | 106000 | 106200 | 106200 | 106000 | 780 |
| 592 | 20250103 | 092700 | 1572721000 | 106200 | 106300 | 106300 | 106200 | 361 |
| 593 | 20250103 | 092600 | 1534360100 | 106200 | 106100 | 106300 | 106100 | 34 |
| 594 | 20250103 | 092500 | 1530749400 | 106100 | 106900 | 106900 | 106000 | 3595 |
| 595 | 20250103 | 092400 | 1148420100 | 106900 | 107000 | 107000 | 106800 | 195 |
| 596 | 20250103 | 092300 | 1127586900 | 107000 | 107000 | 107100 | 106900 | 271 |
| 597 | 20250103 | 092200 | 1098592600 | 107000 | 106900 | 107100 | 106900 | 162 |
| 598 | 20250103 | 092100 | 1081253100 | 106800 | 106800 | 107100 | 106800 | 207 |
| 599 | 20250103 | 092000 | 1059116900 | 106800 | 106700 | 107100 | 106700 | 473 |
| 600 | 20250103 | 091900 | 1008574900 | 106700 | 106600 | 106700 | 106600 | 28 |
| 601 | 20250103 | 091800 | 1005589300 | 106700 | 107000 | 107000 | 106600 | 335 |
| 602 | 20250103 | 091700 | 969826100 | 106900 | 107000 | 107000 | 106900 | 58 |
| 603 | 20250103 | 091600 | 963623600 | 107000 | 106800 | 107100 | 106700 | 443 |
| 604 | 20250103 | 091500 | 916234400 | 106900 | 106800 | 106900 | 106700 | 302 |
| 605 | 20250103 | 091400 | 883973200 | 106800 | 107100 | 107100 | 106800 | 121 |
| 606 | 20250103 | 091300 | 871033500 | 107000 | 106800 | 107100 | 106800 | 316 |
| 607 | 20250103 | 091200 | 837208300 | 106900 | 106900 | 107000 | 106800 | 83 |
| 608 | 20250103 | 091100 | 828336900 | 106900 | 106700 | 106900 | 106600 | 217 |
| 609 | 20250103 | 091000 | 805178200 | 106600 | 107100 | 107100 | 106600 | 294 |
| 610 | 20250103 | 090900 | 773763100 | 107100 | 107000 | 107200 | 107000 | 191 |
| 611 | 20250103 | 090800 | 753307000 | 107100 | 107000 | 107200 | 106900 | 279 |
| 612 | 20250103 | 090700 | 723439800 | 106900 | 106800 | 107000 | 106800 | 381 |
| 613 | 20250103 | 090600 | 682692100 | 106700 | 106600 | 106900 | 106600 | 255 |
| 614 | 20250103 | 090500 | 655467800 | 106700 | 106900 | 106900 | 106600 | 208 |
| 615 | 20250103 | 090400 | 633276700 | 106700 | 106800 | 107000 | 106700 | 549 |
| 616 | 20250103 | 090300 | 574578400 | 106800 | 106900 | 107100 | 106600 | 629 |
| 617 | 20250103 | 090200 | 507336000 | 107000 | 106700 | 107300 | 106300 | 845 |
| 618 | 20250103 | 090100 | 416974900 | 106700 | 106000 | 106900 | 106000 | 705 |
| 619 | 20250103 | 090000 | 341967600 | 105900 | 105600 | 107100 | 105100 | 3238 |