36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 191700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 13982 |
| 3 | 20250108 | 191600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 4 | 20250108 | 191500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 5 | 20250108 | 191400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 6 | 20250108 | 191300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 7 | 20250108 | 191200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 8 | 20250108 | 191100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 9 | 20250108 | 191000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 10 | 20250108 | 190900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 11 | 20250108 | 190800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 12 | 20250108 | 190700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 13 | 20250108 | 190600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 14 | 20250108 | 190500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 15 | 20250108 | 190400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 16 | 20250108 | 190300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 17 | 20250108 | 190200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 18 | 20250108 | 190100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 19 | 20250108 | 190000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 20 | 20250108 | 185900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 21 | 20250108 | 185800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 22 | 20250108 | 185700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 23 | 20250108 | 185600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 24 | 20250108 | 185500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 25 | 20250108 | 185400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 26 | 20250108 | 185300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 27 | 20250108 | 185200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 28 | 20250108 | 185100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 29 | 20250108 | 185000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 30 | 20250108 | 184900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 31 | 20250108 | 184800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 32 | 20250108 | 184700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 13982 |
| 33 | 20250108 | 184600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 34 | 20250108 | 184500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 35 | 20250108 | 184400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 36 | 20250108 | 184300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 37 | 20250108 | 184200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 38 | 20250108 | 184100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 39 | 20250108 | 184000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 40 | 20250108 | 183900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 41 | 20250108 | 183800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 42 | 20250108 | 183700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 43 | 20250108 | 183600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 44 | 20250108 | 183500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 45 | 20250108 | 183400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 46 | 20250108 | 183300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 47 | 20250108 | 183200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 48 | 20250108 | 183100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 49 | 20250108 | 183000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 50 | 20250108 | 182900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 51 | 20250108 | 182800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 52 | 20250108 | 182700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 53 | 20250108 | 182600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 54 | 20250108 | 182500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 55 | 20250108 | 182400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 56 | 20250108 | 182300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 57 | 20250108 | 182200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 58 | 20250108 | 182100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 59 | 20250108 | 182000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 60 | 20250108 | 181900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 61 | 20250108 | 181800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 62 | 20250108 | 181700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 13982 |
| 63 | 20250108 | 181600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 64 | 20250108 | 181500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 65 | 20250108 | 181400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 66 | 20250108 | 181300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 67 | 20250108 | 181200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 68 | 20250108 | 181100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 69 | 20250108 | 181000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 70 | 20250108 | 180900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 71 | 20250108 | 180800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 72 | 20250108 | 180700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 73 | 20250108 | 180600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 74 | 20250108 | 180500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 75 | 20250108 | 180400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 76 | 20250108 | 180300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 77 | 20250108 | 180200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 78 | 20250108 | 180100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 79 | 20250108 | 180000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 80 | 20250108 | 175900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 81 | 20250108 | 175800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 82 | 20250108 | 175700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 83 | 20250108 | 175600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 84 | 20250108 | 175500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 85 | 20250108 | 175400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 86 | 20250108 | 175300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 87 | 20250108 | 175200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 88 | 20250108 | 175100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 89 | 20250108 | 175000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 90 | 20250108 | 174900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 91 | 20250108 | 174800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 92 | 20250108 | 174700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 13982 |
| 93 | 20250108 | 174600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 94 | 20250108 | 174500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 95 | 20250108 | 174400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 96 | 20250108 | 174300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 97 | 20250108 | 174200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 98 | 20250108 | 174100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 99 | 20250108 | 174000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 100 | 20250108 | 173900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 101 | 20250108 | 173800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 102 | 20250108 | 173700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 103 | 20250108 | 173600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 104 | 20250108 | 173500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 105 | 20250108 | 173400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 106 | 20250108 | 173300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 107 | 20250108 | 173200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 108 | 20250108 | 173100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 109 | 20250108 | 173000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 110 | 20250108 | 172900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 111 | 20250108 | 172800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 112 | 20250108 | 172700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 113 | 20250108 | 172600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 114 | 20250108 | 172500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 115 | 20250108 | 172400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 116 | 20250108 | 172300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 117 | 20250108 | 172200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 118 | 20250108 | 172100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 119 | 20250108 | 172000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 120 | 20250108 | 171900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 121 | 20250108 | 171800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 122 | 20250108 | 171700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 13982 |
| 123 | 20250108 | 171600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 124 | 20250108 | 171500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 125 | 20250108 | 171400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 126 | 20250108 | 171300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 127 | 20250108 | 171200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 128 | 20250108 | 171100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 129 | 20250108 | 171000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 130 | 20250108 | 170900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 131 | 20250108 | 170800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 132 | 20250108 | 170700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 133 | 20250108 | 170600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 134 | 20250108 | 170500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 135 | 20250108 | 170400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 136 | 20250108 | 170300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 137 | 20250108 | 170200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 138 | 20250108 | 170100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 139 | 20250108 | 170000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 140 | 20250108 | 165900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 141 | 20250108 | 165800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 142 | 20250108 | 165700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 143 | 20250108 | 165600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 144 | 20250108 | 165500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 145 | 20250108 | 165400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 146 | 20250108 | 165300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 147 | 20250108 | 165200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 148 | 20250108 | 165100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 149 | 20250108 | 165000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 150 | 20250108 | 164900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 151 | 20250108 | 164800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 152 | 20250108 | 164700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 13982 |
| 153 | 20250108 | 164600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 154 | 20250108 | 164500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 155 | 20250108 | 164400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 156 | 20250108 | 164300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 157 | 20250108 | 164200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 158 | 20250108 | 164100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 159 | 20250108 | 164000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 160 | 20250108 | 163900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 161 | 20250108 | 163800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 162 | 20250108 | 163700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 163 | 20250108 | 163600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 164 | 20250108 | 163500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 165 | 20250108 | 163400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 166 | 20250108 | 163300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 167 | 20250108 | 163200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 168 | 20250108 | 163100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 169 | 20250108 | 163000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 170 | 20250108 | 162900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 171 | 20250108 | 162800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 172 | 20250108 | 162700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 173 | 20250108 | 162600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 174 | 20250108 | 162500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 175 | 20250108 | 162400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 176 | 20250108 | 162300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 177 | 20250108 | 162200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 178 | 20250108 | 162100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 179 | 20250108 | 162000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 180 | 20250108 | 161900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 181 | 20250108 | 161800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 182 | 20250108 | 161700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 13982 |
| 183 | 20250108 | 161600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 184 | 20250108 | 161500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 185 | 20250108 | 161400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 186 | 20250108 | 161300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 187 | 20250108 | 161200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 188 | 20250108 | 161100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 189 | 20250108 | 161000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 190 | 20250108 | 160900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 191 | 20250108 | 160800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 192 | 20250108 | 160700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 193 | 20250108 | 160600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 194 | 20250108 | 160500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 195 | 20250108 | 160400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 196 | 20250108 | 160300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 197 | 20250108 | 160200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 198 | 20250108 | 160100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 199 | 20250108 | 160000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 200 | 20250108 | 155900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 201 | 20250108 | 155800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 202 | 20250108 | 155700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 203 | 20250108 | 155600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 204 | 20250108 | 155500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 205 | 20250108 | 155400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 206 | 20250108 | 155300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 207 | 20250108 | 155200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 208 | 20250108 | 155100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 209 | 20250108 | 155000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 210 | 20250108 | 154900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 211 | 20250108 | 154800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 212 | 20250108 | 154700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 13982 |
| 213 | 20250108 | 154600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 214 | 20250108 | 154500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 215 | 20250108 | 154400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 216 | 20250108 | 154300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 217 | 20250108 | 154200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 218 | 20250108 | 154100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 219 | 20250108 | 154000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 220 | 20250108 | 153900 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 221 | 20250108 | 153800 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 222 | 20250108 | 153700 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 223 | 20250108 | 153600 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 224 | 20250108 | 153500 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 225 | 20250108 | 153400 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 226 | 20250108 | 153300 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 227 | 20250108 | 153200 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 228 | 20250108 | 153100 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 0 |
| 229 | 20250108 | 153000 | 14234560800 | 106200 | 106200 | 106200 | 106200 | 13982 |
| 230 | 20250108 | 152900 | 12749672400 | 106200 | 106200 | 106200 | 106200 | 0 |
| 231 | 20250108 | 152800 | 12749672400 | 106200 | 106200 | 106200 | 106200 | 0 |
| 232 | 20250108 | 152700 | 12749672400 | 106200 | 106200 | 106200 | 106200 | 0 |
| 233 | 20250108 | 152600 | 12749672400 | 106200 | 106200 | 106200 | 106200 | 0 |
| 234 | 20250108 | 152500 | 12749672400 | 106200 | 106200 | 106200 | 106200 | 0 |
| 235 | 20250108 | 152400 | 12749672400 | 106200 | 106200 | 106200 | 106200 | 0 |
| 236 | 20250108 | 152300 | 12749672400 | 106200 | 106200 | 106200 | 106200 | 0 |
| 237 | 20250108 | 152200 | 12749672400 | 106200 | 106200 | 106200 | 106200 | 0 |
| 238 | 20250108 | 152100 | 12749672400 | 106200 | 106200 | 106200 | 106200 | 0 |
| 239 | 20250108 | 152000 | 12749672400 | 106200 | 106200 | 106200 | 106200 | 0 |
| 240 | 20250108 | 151900 | 12749672400 | 106200 | 106200 | 106300 | 106200 | 386 |
| 241 | 20250108 | 151800 | 12708674800 | 106300 | 106400 | 106400 | 106200 | 722 |
| 242 | 20250108 | 151700 | 12631954000 | 106300 | 106400 | 106400 | 106300 | 343 |
| 243 | 20250108 | 151600 | 12595485900 | 106400 | 106400 | 106400 | 106300 | 353 |
| 244 | 20250108 | 151500 | 12557951300 | 106400 | 106400 | 106400 | 106300 | 101 |
| 245 | 20250108 | 151400 | 12547209300 | 106300 | 106400 | 106400 | 106300 | 134 |
| 246 | 20250108 | 151300 | 12532956100 | 106400 | 106400 | 106400 | 106300 | 1926 |
| 247 | 20250108 | 151200 | 12328083000 | 106400 | 106400 | 106400 | 106300 | 134 |
| 248 | 20250108 | 151100 | 12313828000 | 106400 | 106400 | 106400 | 106300 | 268 |
| 249 | 20250108 | 151000 | 12285324500 | 106300 | 106400 | 106400 | 106300 | 164 |
| 250 | 20250108 | 150900 | 12267877300 | 106400 | 106400 | 106400 | 106300 | 169 |
| 251 | 20250108 | 150800 | 12249900300 | 106400 | 106400 | 106400 | 106300 | 499 |
| 252 | 20250108 | 150700 | 12196813300 | 106400 | 106400 | 106400 | 106300 | 623 |
| 253 | 20250108 | 150600 | 12130537100 | 106400 | 106600 | 106600 | 106300 | 2059 |
| 254 | 20250108 | 150500 | 11911307800 | 106600 | 106600 | 106600 | 106500 | 114 |
| 255 | 20250108 | 150400 | 11899158200 | 106500 | 106600 | 106600 | 106500 | 112 |
| 256 | 20250108 | 150300 | 11887223800 | 106600 | 106600 | 106600 | 106500 | 115 |
| 257 | 20250108 | 150200 | 11874969800 | 106600 | 106500 | 106600 | 106400 | 638 |
| 258 | 20250108 | 150100 | 11807023600 | 106500 | 106500 | 106500 | 106400 | 117 |
| 259 | 20250108 | 150000 | 11794567600 | 106500 | 106400 | 106500 | 106300 | 1093 |
| 260 | 20250108 | 145900 | 11678205500 | 106500 | 106500 | 106500 | 106400 | 553 |
| 261 | 20250108 | 145800 | 11619317800 | 106400 | 106500 | 106500 | 106400 | 558 |
| 262 | 20250108 | 145700 | 11559895900 | 106500 | 106400 | 106500 | 106400 | 449 |
| 263 | 20250108 | 145600 | 11512079600 | 106400 | 106400 | 106500 | 106400 | 319 |
| 264 | 20250108 | 145500 | 11478123200 | 106500 | 106300 | 106500 | 106300 | 760 |
| 265 | 20250108 | 145400 | 11397276500 | 106300 | 106400 | 106400 | 106300 | 522 |
| 266 | 20250108 | 145300 | 11341741500 | 106300 | 106300 | 106400 | 106200 | 590 |
| 267 | 20250108 | 145200 | 11279033000 | 106300 | 106300 | 106300 | 106200 | 433 |
| 268 | 20250108 | 145100 | 11233018600 | 106200 | 106200 | 106300 | 106100 | 558 |
| 269 | 20250108 | 145000 | 11173763300 | 106100 | 106300 | 106300 | 106100 | 832 |
| 270 | 20250108 | 144900 | 11085402200 | 106300 | 106300 | 106300 | 106200 | 976 |
| 271 | 20250108 | 144800 | 10981703000 | 106300 | 106200 | 106300 | 106200 | 410 |
| 272 | 20250108 | 144700 | 10938132400 | 106200 | 106300 | 106300 | 106200 | 184 |
| 273 | 20250108 | 144600 | 10918581600 | 106300 | 106300 | 106300 | 106200 | 240 |
| 274 | 20250108 | 144500 | 10893075200 | 106300 | 106300 | 106300 | 106200 | 362 |
| 275 | 20250108 | 144400 | 10854606700 | 106300 | 106100 | 106300 | 106000 | 566 |
| 276 | 20250108 | 144300 | 10794531700 | 106100 | 106100 | 106200 | 106000 | 889 |
| 277 | 20250108 | 144200 | 10700214500 | 106100 | 106100 | 106100 | 106000 | 280 |
| 278 | 20250108 | 144100 | 10670516200 | 106100 | 106100 | 106100 | 106000 | 437 |
| 279 | 20250108 | 144000 | 10624158800 | 106000 | 106100 | 106100 | 106000 | 219 |
| 280 | 20250108 | 143900 | 10600931100 | 106100 | 106100 | 106100 | 106000 | 792 |
| 281 | 20250108 | 143800 | 10516954900 | 106000 | 106100 | 106200 | 106000 | 826 |
| 282 | 20250108 | 143700 | 10429320400 | 106100 | 106100 | 106200 | 106100 | 393 |
| 283 | 20250108 | 143600 | 10387592400 | 106200 | 106200 | 106200 | 106100 | 274 |
| 284 | 20250108 | 143500 | 10358500500 | 106200 | 106200 | 106200 | 106100 | 275 |
| 285 | 20250108 | 143400 | 10329303300 | 106100 | 106200 | 106200 | 106100 | 326 |
| 286 | 20250108 | 143300 | 10294695300 | 106200 | 106200 | 106200 | 106100 | 351 |
| 287 | 20250108 | 143200 | 10257427900 | 106200 | 106200 | 106200 | 106100 | 212 |
| 288 | 20250108 | 143100 | 10234923000 | 106200 | 106100 | 106300 | 106100 | 293 |
| 289 | 20250108 | 143000 | 10203808900 | 106100 | 106200 | 106300 | 106100 | 294 |
| 290 | 20250108 | 142900 | 10172587100 | 106200 | 106200 | 106300 | 106100 | 250 |
| 291 | 20250108 | 142800 | 10146037400 | 106200 | 106200 | 106300 | 106100 | 331 |
| 292 | 20250108 | 142700 | 10110882600 | 106100 | 106300 | 106300 | 106100 | 284 |
| 293 | 20250108 | 142600 | 10080721500 | 106300 | 106200 | 106300 | 106100 | 338 |
| 294 | 20250108 | 142500 | 10044814900 | 106200 | 106100 | 106200 | 106100 | 238 |
| 295 | 20250108 | 142400 | 10019546800 | 106100 | 106200 | 106200 | 106100 | 350 |
| 296 | 20250108 | 142300 | 9982386100 | 106200 | 106100 | 106200 | 106100 | 328 |
| 297 | 20250108 | 142200 | 9947562800 | 106100 | 106200 | 106200 | 106100 | 244 |
| 298 | 20250108 | 142100 | 9921659600 | 106200 | 106200 | 106200 | 106100 | 333 |
| 299 | 20250108 | 142000 | 9886307000 | 106200 | 106100 | 106200 | 106100 | 170 |
| 300 | 20250108 | 141900 | 9868258500 | 106000 | 106000 | 106200 | 106000 | 334 |
| 301 | 20250108 | 141800 | 9832818000 | 106100 | 106100 | 106200 | 106000 | 252 |
| 302 | 20250108 | 141700 | 9806081400 | 106100 | 106000 | 106200 | 106000 | 414 |
| 303 | 20250108 | 141600 | 9762160000 | 106000 | 106100 | 106100 | 106000 | 454 |
| 304 | 20250108 | 141500 | 9714005500 | 106100 | 106100 | 106100 | 106000 | 204 |
| 305 | 20250108 | 141400 | 9692367600 | 106100 | 106000 | 106100 | 106000 | 292 |
| 306 | 20250108 | 141300 | 9661395200 | 106000 | 106000 | 106100 | 106000 | 778 |
| 307 | 20250108 | 141200 | 9578910600 | 106100 | 106100 | 106100 | 106000 | 363 |
| 308 | 20250108 | 141100 | 9540404700 | 106000 | 106100 | 106200 | 106000 | 255 |
| 309 | 20250108 | 141000 | 9513350700 | 106200 | 106100 | 106200 | 106000 | 368 |
| 310 | 20250108 | 140900 | 9474309600 | 106100 | 106100 | 106200 | 106000 | 275 |
| 311 | 20250108 | 140800 | 9445119800 | 106200 | 106000 | 106200 | 106000 | 288 |
| 312 | 20250108 | 140700 | 9414573000 | 106100 | 106100 | 106200 | 106000 | 275 |
| 313 | 20250108 | 140600 | 9385383800 | 106100 | 106100 | 106200 | 106000 | 185 |
| 314 | 20250108 | 140500 | 9365748600 | 106200 | 106100 | 106200 | 106000 | 437 |
| 315 | 20250108 | 140400 | 9319381700 | 106000 | 106100 | 106100 | 106000 | 168 |
| 316 | 20250108 | 140300 | 9301562300 | 106100 | 106000 | 106100 | 106000 | 288 |
| 317 | 20250108 | 140200 | 9271015000 | 106000 | 106000 | 106200 | 106000 | 342 |
| 318 | 20250108 | 140100 | 9234732400 | 106000 | 106100 | 106100 | 106000 | 435 |
| 319 | 20250108 | 140000 | 9188588300 | 106100 | 106000 | 106100 | 106000 | 212 |
| 320 | 20250108 | 135900 | 9166103400 | 106100 | 106100 | 106100 | 106000 | 254 |
| 321 | 20250108 | 135800 | 9139159100 | 106000 | 106000 | 106100 | 106000 | 428 |
| 322 | 20250108 | 135700 | 9093760600 | 106100 | 106000 | 106100 | 106000 | 2663 |
| 323 | 20250108 | 135600 | 8811226200 | 106000 | 106000 | 106100 | 106000 | 259 |
| 324 | 20250108 | 135500 | 8783756000 | 106000 | 106200 | 106200 | 105900 | 4768 |
| 325 | 20250108 | 135400 | 8278331600 | 106100 | 106100 | 106200 | 106100 | 419 |
| 326 | 20250108 | 135300 | 8233850700 | 106200 | 106100 | 106200 | 106100 | 237 |
| 327 | 20250108 | 135200 | 8208691100 | 106100 | 106200 | 106200 | 106100 | 225 |
| 328 | 20250108 | 135100 | 8184805100 | 106200 | 106100 | 106200 | 106100 | 205 |
| 329 | 20250108 | 135000 | 8163045100 | 106200 | 106200 | 106200 | 106100 | 359 |
| 330 | 20250108 | 134900 | 8124928400 | 106200 | 106200 | 106200 | 106100 | 216 |
| 331 | 20250108 | 134800 | 8101997000 | 106200 | 106200 | 106200 | 106100 | 333 |
| 332 | 20250108 | 134700 | 8066652600 | 106100 | 106100 | 106200 | 106100 | 420 |
| 333 | 20250108 | 134600 | 8022071000 | 106200 | 106100 | 106200 | 106100 | 277 |
| 334 | 20250108 | 134500 | 7992661800 | 106100 | 106100 | 106200 | 106100 | 309 |
| 335 | 20250108 | 134400 | 7959866800 | 106100 | 106200 | 106300 | 106100 | 1284 |
| 336 | 20250108 | 134300 | 7823501000 | 106200 | 106300 | 106300 | 106200 | 304 |
| 337 | 20250108 | 134200 | 7791194000 | 106200 | 106500 | 106500 | 106200 | 1354 |
| 338 | 20250108 | 134100 | 7647182700 | 106400 | 106500 | 106500 | 106400 | 146 |
| 339 | 20250108 | 134000 | 7631641400 | 106400 | 106400 | 106500 | 106400 | 393 |
| 340 | 20250108 | 133900 | 7589801300 | 106400 | 106500 | 106500 | 106400 | 152 |
| 341 | 20250108 | 133800 | 7573618300 | 106500 | 106400 | 106500 | 106400 | 223 |
| 342 | 20250108 | 133700 | 7549875400 | 106400 | 106600 | 106600 | 106400 | 2745 |
| 343 | 20250108 | 133600 | 7257574300 | 106600 | 106600 | 106600 | 106500 | 267 |
| 344 | 20250108 | 133500 | 7229114200 | 106500 | 106600 | 106600 | 106500 | 143 |
| 345 | 20250108 | 133400 | 7213872300 | 106500 | 106600 | 106600 | 106500 | 229 |
| 346 | 20250108 | 133300 | 7189468200 | 106500 | 106500 | 106600 | 106500 | 162 |
| 347 | 20250108 | 133200 | 7172200400 | 106600 | 106600 | 106600 | 106500 | 254 |
| 348 | 20250108 | 133100 | 7145125400 | 106600 | 106600 | 106600 | 106500 | 150 |
| 349 | 20250108 | 133000 | 7129138500 | 106600 | 106600 | 106600 | 106500 | 256 |
| 350 | 20250108 | 132900 | 7101859300 | 106500 | 106600 | 106600 | 106500 | 206 |
| 351 | 20250108 | 132800 | 7079901100 | 106500 | 106600 | 106600 | 106500 | 174 |
| 352 | 20250108 | 132700 | 7061354400 | 106600 | 106600 | 106600 | 106500 | 164 |
| 353 | 20250108 | 132600 | 7043878200 | 106600 | 106500 | 106600 | 106500 | 163 |
| 354 | 20250108 | 132500 | 7026503600 | 106600 | 106600 | 106600 | 106500 | 120 |
| 355 | 20250108 | 132400 | 7013713600 | 106600 | 106600 | 106700 | 106500 | 570 |
| 356 | 20250108 | 132300 | 6952945700 | 106700 | 106700 | 106700 | 106600 | 144 |
| 357 | 20250108 | 132200 | 6937582900 | 106700 | 106700 | 106700 | 106600 | 188 |
| 358 | 20250108 | 132100 | 6917524400 | 106700 | 106800 | 106800 | 106700 | 359 |
| 359 | 20250108 | 132000 | 6879203900 | 106700 | 106800 | 106800 | 106700 | 89 |
| 360 | 20250108 | 131900 | 6869699100 | 106800 | 106700 | 106800 | 106600 | 183 |
| 361 | 20250108 | 131800 | 6850167600 | 106700 | 106700 | 106800 | 106700 | 327 |
| 362 | 20250108 | 131700 | 6815276400 | 106700 | 106700 | 106700 | 106600 | 120 |
| 363 | 20250108 | 131600 | 6802473000 | 106700 | 106700 | 106700 | 106600 | 155 |
| 364 | 20250108 | 131500 | 6785935400 | 106700 | 106800 | 106800 | 106600 | 400 |
| 365 | 20250108 | 131400 | 6743237700 | 106800 | 106800 | 106900 | 106700 | 386 |
| 366 | 20250108 | 131300 | 6702013200 | 106800 | 106800 | 106800 | 106700 | 118 |
| 367 | 20250108 | 131200 | 6689411400 | 106700 | 106800 | 106800 | 106700 | 122 |
| 368 | 20250108 | 131100 | 6676382800 | 106800 | 106700 | 106800 | 106700 | 152 |
| 369 | 20250108 | 131000 | 6660151100 | 106800 | 106800 | 106800 | 106700 | 116 |
| 370 | 20250108 | 130900 | 6647763500 | 106800 | 106700 | 106800 | 106700 | 90 |
| 371 | 20250108 | 130800 | 6638156800 | 106800 | 106700 | 106800 | 106700 | 162 |
| 372 | 20250108 | 130700 | 6620860000 | 106800 | 106700 | 106800 | 106700 | 311 |
| 373 | 20250108 | 130600 | 6587672000 | 106600 | 106700 | 106700 | 106600 | 99 |
| 374 | 20250108 | 130500 | 6577109000 | 106600 | 106800 | 106800 | 106600 | 238 |
| 375 | 20250108 | 130400 | 6551714700 | 106700 | 106600 | 106700 | 106600 | 311 |
| 376 | 20250108 | 130300 | 6518531200 | 106600 | 106700 | 106700 | 106500 | 122 |
| 377 | 20250108 | 130200 | 6505514300 | 106600 | 106700 | 106700 | 106500 | 179 |
| 378 | 20250108 | 130100 | 6486433200 | 106600 | 106700 | 106800 | 106600 | 190 |
| 379 | 20250108 | 130000 | 6466165400 | 106700 | 106800 | 106800 | 106600 | 97 |
| 380 | 20250108 | 125900 | 6455812100 | 106800 | 106600 | 106800 | 106600 | 188 |
| 381 | 20250108 | 125800 | 6435749700 | 106700 | 106600 | 106700 | 106600 | 160 |
| 382 | 20250108 | 125700 | 6418678000 | 106700 | 106700 | 106700 | 106700 | 421 |
| 383 | 20250108 | 125600 | 6373757300 | 106700 | 106700 | 106700 | 106600 | 96 |
| 384 | 20250108 | 125500 | 6363514800 | 106700 | 106600 | 106700 | 106600 | 106 |
| 385 | 20250108 | 125400 | 6352208500 | 106700 | 106700 | 106700 | 106600 | 202 |
| 386 | 20250108 | 125300 | 6330655200 | 106600 | 106700 | 106700 | 106600 | 87 |
| 387 | 20250108 | 125200 | 6321372900 | 106700 | 106700 | 106700 | 106600 | 120 |
| 388 | 20250108 | 125100 | 6308570000 | 106700 | 106700 | 106700 | 106600 | 101 |
| 389 | 20250108 | 125000 | 6297798900 | 106600 | 106600 | 106700 | 106600 | 321 |
| 390 | 20250108 | 124900 | 6263572700 | 106600 | 106600 | 106600 | 106500 | 58 |
| 391 | 20250108 | 124800 | 6257390700 | 106600 | 106500 | 106600 | 106500 | 99 |
| 392 | 20250108 | 124700 | 6246838500 | 106500 | 106600 | 106600 | 106500 | 95 |
| 393 | 20250108 | 124600 | 6236711900 | 106600 | 106500 | 106600 | 106500 | 154 |
| 394 | 20250108 | 124500 | 6220296400 | 106600 | 106400 | 106600 | 106400 | 109 |
| 395 | 20250108 | 124400 | 6208685300 | 106500 | 106500 | 106500 | 106500 | 237 |
| 396 | 20250108 | 124300 | 6183444800 | 106500 | 106500 | 106500 | 106400 | 74 |
| 397 | 20250108 | 124200 | 6175564400 | 106500 | 106500 | 106500 | 106400 | 105 |
| 398 | 20250108 | 124100 | 6164383100 | 106500 | 106500 | 106500 | 106500 | 354 |
| 399 | 20250108 | 124000 | 6126682100 | 106500 | 106500 | 106500 | 106400 | 243 |
| 400 | 20250108 | 123900 | 6100803800 | 106500 | 106400 | 106500 | 106400 | 65 |
| 401 | 20250108 | 123800 | 6093882300 | 106500 | 106500 | 106500 | 106400 | 288 |
| 402 | 20250108 | 123700 | 6063213400 | 106500 | 106400 | 106500 | 106400 | 89 |
| 403 | 20250108 | 123600 | 6053737000 | 106500 | 106500 | 106500 | 106400 | 114 |
| 404 | 20250108 | 123500 | 6041596600 | 106500 | 106500 | 106500 | 106400 | 80 |
| 405 | 20250108 | 123400 | 6033077400 | 106500 | 106500 | 106500 | 106400 | 214 |
| 406 | 20250108 | 123300 | 6010286700 | 106400 | 106600 | 106600 | 106400 | 365 |
| 407 | 20250108 | 123200 | 5971408600 | 106500 | 106600 | 106600 | 106500 | 378 |
| 408 | 20250108 | 123100 | 5931142100 | 106600 | 106600 | 106600 | 106500 | 104 |
| 409 | 20250108 | 123000 | 5920056200 | 106500 | 106600 | 106600 | 106500 | 92 |
| 410 | 20250108 | 122900 | 5910249600 | 106600 | 106600 | 106600 | 106500 | 120 |
| 411 | 20250108 | 122800 | 5897461100 | 106600 | 106400 | 106600 | 106400 | 848 |
| 412 | 20250108 | 122700 | 5807147800 | 106500 | 106500 | 106500 | 106400 | 174 |
| 413 | 20250108 | 122600 | 5788617000 | 106500 | 106500 | 106500 | 106400 | 73 |
| 414 | 20250108 | 122500 | 5780842800 | 106500 | 106500 | 106500 | 106400 | 141 |
| 415 | 20250108 | 122400 | 5765827400 | 106500 | 106500 | 106500 | 106400 | 73 |
| 416 | 20250108 | 122300 | 5758053100 | 106500 | 106500 | 106500 | 106400 | 204 |
| 417 | 20250108 | 122200 | 5736327500 | 106500 | 106500 | 106500 | 106400 | 91 |
| 418 | 20250108 | 122100 | 5726637100 | 106500 | 106500 | 106500 | 106400 | 166 |
| 419 | 20250108 | 122000 | 5708959400 | 106400 | 106400 | 106400 | 106300 | 720 |
| 420 | 20250108 | 121900 | 5632351900 | 106400 | 106400 | 106400 | 106300 | 101 |
| 421 | 20250108 | 121800 | 5621606000 | 106400 | 106400 | 106400 | 106300 | 141 |
| 422 | 20250108 | 121700 | 5606604300 | 106400 | 106400 | 106400 | 106300 | 187 |
| 423 | 20250108 | 121600 | 5586710900 | 106400 | 106400 | 106400 | 106300 | 292 |
| 424 | 20250108 | 121500 | 5555648500 | 106400 | 106400 | 106400 | 106300 | 168 |
| 425 | 20250108 | 121400 | 5537778300 | 106300 | 106400 | 106400 | 106300 | 209 |
| 426 | 20250108 | 121300 | 5515542500 | 106300 | 106300 | 106400 | 106300 | 131 |
| 427 | 20250108 | 121200 | 5501612500 | 106300 | 106300 | 106300 | 106200 | 406 |
| 428 | 20250108 | 121100 | 5458455400 | 106300 | 106300 | 106300 | 106200 | 126 |
| 429 | 20250108 | 121000 | 5445062100 | 106200 | 106300 | 106400 | 106200 | 153 |
| 430 | 20250108 | 120900 | 5428798200 | 106300 | 106300 | 106400 | 106300 | 212 |
| 431 | 20250108 | 120800 | 5406257200 | 106300 | 106400 | 106400 | 106200 | 235 |
| 432 | 20250108 | 120700 | 5381270600 | 106300 | 106400 | 106400 | 106300 | 111 |
| 433 | 20250108 | 120600 | 5369463900 | 106400 | 106400 | 106400 | 106300 | 146 |
| 434 | 20250108 | 120500 | 5353933200 | 106300 | 106200 | 106400 | 106200 | 641 |
| 435 | 20250108 | 120400 | 5285789700 | 106300 | 106300 | 106300 | 106200 | 109 |
| 436 | 20250108 | 120300 | 5274203100 | 106300 | 106300 | 106300 | 106200 | 124 |
| 437 | 20250108 | 120200 | 5261022100 | 106200 | 106300 | 106300 | 106200 | 152 |
| 438 | 20250108 | 120100 | 5244865900 | 106300 | 106300 | 106300 | 106200 | 319 |
| 439 | 20250108 | 120000 | 5210956300 | 106300 | 106300 | 106300 | 106200 | 1139 |
| 440 | 20250108 | 115900 | 5089886900 | 106300 | 106300 | 106300 | 106200 | 140 |
| 441 | 20250108 | 115800 | 5075007000 | 106300 | 106300 | 106300 | 106200 | 239 |
| 442 | 20250108 | 115700 | 5049601800 | 106300 | 106300 | 106300 | 106200 | 122 |
| 443 | 20250108 | 115600 | 5036634900 | 106300 | 106300 | 106300 | 106200 | 162 |
| 444 | 20250108 | 115500 | 5019416900 | 106300 | 106200 | 106300 | 106200 | 106 |
| 445 | 20250108 | 115400 | 5008149800 | 106300 | 106300 | 106300 | 106200 | 229 |
| 446 | 20250108 | 115300 | 4983807800 | 106300 | 106300 | 106300 | 106200 | 216 |
| 447 | 20250108 | 115200 | 4960848900 | 106300 | 106200 | 106300 | 106200 | 95 |
| 448 | 20250108 | 115100 | 4950751200 | 106300 | 106300 | 106300 | 106200 | 225 |
| 449 | 20250108 | 115000 | 4926834000 | 106200 | 106200 | 106300 | 106200 | 83 |
| 450 | 20250108 | 114900 | 4918013700 | 106300 | 106300 | 106300 | 106200 | 196 |
| 451 | 20250108 | 114800 | 4897179200 | 106300 | 106300 | 106300 | 106200 | 103 |
| 452 | 20250108 | 114700 | 4886234300 | 106200 | 106300 | 106300 | 106200 | 252 |
| 453 | 20250108 | 114600 | 4859451500 | 106200 | 106300 | 106300 | 106200 | 138 |
| 454 | 20250108 | 114500 | 4844782200 | 106300 | 106200 | 106400 | 106200 | 1795 |
| 455 | 20250108 | 114400 | 4653966600 | 106300 | 106200 | 106300 | 106200 | 64 |
| 456 | 20250108 | 114300 | 4647164500 | 106300 | 106300 | 106300 | 106200 | 197 |
| 457 | 20250108 | 114200 | 4626223500 | 106300 | 106300 | 106300 | 106200 | 140 |
| 458 | 20250108 | 114100 | 4611342300 | 106200 | 106300 | 106300 | 106200 | 115 |
| 459 | 20250108 | 114000 | 4599118700 | 106300 | 106300 | 106300 | 106200 | 867 |
| 460 | 20250108 | 113900 | 4506959000 | 106300 | 106300 | 106300 | 106200 | 113 |
| 461 | 20250108 | 113800 | 4494948600 | 106300 | 106400 | 106400 | 106300 | 619 |
| 462 | 20250108 | 113700 | 4429138500 | 106400 | 106400 | 106400 | 106300 | 226 |
| 463 | 20250108 | 113600 | 4405102400 | 106400 | 106400 | 106400 | 106300 | 178 |
| 464 | 20250108 | 113500 | 4386164100 | 106400 | 106400 | 106400 | 106300 | 130 |
| 465 | 20250108 | 113400 | 4372334200 | 106400 | 106300 | 106400 | 106300 | 66 |
| 466 | 20250108 | 113300 | 4365312200 | 106400 | 106400 | 106400 | 106300 | 177 |
| 467 | 20250108 | 113200 | 4346479900 | 106400 | 106300 | 106400 | 106300 | 150 |
| 468 | 20250108 | 113100 | 4330520100 | 106400 | 106400 | 106400 | 106300 | 145 |
| 469 | 20250108 | 113000 | 4315093900 | 106400 | 106400 | 106400 | 106300 | 121 |
| 470 | 20250108 | 112900 | 4302220000 | 106400 | 106400 | 106500 | 106300 | 287 |
| 471 | 20250108 | 112800 | 4271668800 | 106300 | 106500 | 106500 | 106300 | 719 |
| 472 | 20250108 | 112700 | 4195164100 | 106500 | 106500 | 106500 | 106400 | 148 |
| 473 | 20250108 | 112600 | 4179404000 | 106500 | 106500 | 106500 | 106400 | 72 |
| 474 | 20250108 | 112500 | 4171736100 | 106500 | 106400 | 106500 | 106400 | 317 |
| 475 | 20250108 | 112400 | 4137976800 | 106400 | 106400 | 106500 | 106400 | 237 |
| 476 | 20250108 | 112300 | 4112736900 | 106400 | 106500 | 106500 | 106400 | 314 |
| 477 | 20250108 | 112200 | 4079316900 | 106500 | 106400 | 106500 | 106400 | 116 |
| 478 | 20250108 | 112100 | 4066963500 | 106500 | 106500 | 106500 | 106400 | 187 |
| 479 | 20250108 | 112000 | 4047048700 | 106500 | 106400 | 106500 | 106400 | 268 |
| 480 | 20250108 | 111900 | 4018506900 | 106500 | 106500 | 106500 | 106400 | 117 |
| 481 | 20250108 | 111800 | 4006047300 | 106500 | 106500 | 106500 | 106400 | 553 |
| 482 | 20250108 | 111700 | 3947153300 | 106500 | 106500 | 106500 | 106500 | 129 |
| 483 | 20250108 | 111600 | 3933414800 | 106500 | 106500 | 106500 | 106400 | 74 |
| 484 | 20250108 | 111500 | 3925534500 | 106500 | 106400 | 106500 | 106400 | 204 |
| 485 | 20250108 | 111400 | 3903816000 | 106500 | 106400 | 106500 | 106400 | 472 |
| 486 | 20250108 | 111300 | 3853581900 | 106400 | 106500 | 106500 | 106300 | 118 |
| 487 | 20250108 | 111200 | 3841023300 | 106500 | 106500 | 106500 | 106400 | 56 |
| 488 | 20250108 | 111100 | 3835060700 | 106500 | 106400 | 106500 | 106400 | 328 |
| 489 | 20250108 | 111000 | 3800155300 | 106400 | 106400 | 106400 | 106300 | 105 |
| 490 | 20250108 | 110900 | 3788984100 | 106400 | 106500 | 106500 | 106400 | 828 |
| 491 | 20250108 | 110800 | 3700878800 | 106500 | 106400 | 106500 | 106400 | 132 |
| 492 | 20250108 | 110700 | 3686822600 | 106400 | 106500 | 106500 | 106400 | 307 |
| 493 | 20250108 | 110600 | 3654128000 | 106500 | 106400 | 106500 | 106400 | 368 |
| 494 | 20250108 | 110500 | 3614936800 | 106500 | 106400 | 106500 | 106400 | 110 |
| 495 | 20250108 | 110400 | 3603222400 | 106400 | 106600 | 106600 | 106400 | 325 |
| 496 | 20250108 | 110300 | 3568605500 | 106600 | 106500 | 106600 | 106500 | 406 |
| 497 | 20250108 | 110200 | 3525362300 | 106500 | 106500 | 106700 | 106500 | 87 |
| 498 | 20250108 | 110100 | 3516088800 | 106700 | 106700 | 106700 | 106600 | 206 |
| 499 | 20250108 | 110000 | 3494121300 | 106700 | 106600 | 106700 | 106600 | 88 |
| 500 | 20250108 | 105900 | 3484731900 | 106700 | 106600 | 106700 | 106600 | 84 |
| 501 | 20250108 | 105800 | 3475770400 | 106700 | 106600 | 106700 | 106600 | 55 |
| 502 | 20250108 | 105700 | 3469902400 | 106700 | 106600 | 106700 | 106500 | 327 |
| 503 | 20250108 | 105600 | 3435046700 | 106600 | 106700 | 106700 | 106500 | 254 |
| 504 | 20250108 | 105500 | 3407964800 | 106700 | 106700 | 106700 | 106600 | 98 |
| 505 | 20250108 | 105400 | 3397508300 | 106700 | 106700 | 106700 | 106600 | 65 |
| 506 | 20250108 | 105300 | 3390573400 | 106600 | 106700 | 106800 | 106600 | 334 |
| 507 | 20250108 | 105200 | 3354937100 | 106600 | 106500 | 106600 | 106500 | 493 |
| 508 | 20250108 | 105100 | 3302410500 | 106500 | 106500 | 106500 | 106400 | 391 |
| 509 | 20250108 | 105000 | 3260769400 | 106500 | 106500 | 106500 | 106400 | 86 |
| 510 | 20250108 | 104900 | 3251611300 | 106500 | 106500 | 106500 | 106500 | 593 |
| 511 | 20250108 | 104800 | 3188456800 | 106500 | 106400 | 106500 | 106400 | 86 |
| 512 | 20250108 | 104700 | 3179298500 | 106500 | 106500 | 106500 | 106400 | 78 |
| 513 | 20250108 | 104600 | 3170992400 | 106500 | 106500 | 106500 | 106500 | 159 |
| 514 | 20250108 | 104500 | 3154058900 | 106500 | 106500 | 106500 | 106400 | 242 |
| 515 | 20250108 | 104400 | 3128293100 | 106500 | 106500 | 106500 | 106400 | 58 |
| 516 | 20250108 | 104300 | 3122117300 | 106500 | 106400 | 106500 | 106400 | 121 |
| 517 | 20250108 | 104200 | 3109231900 | 106400 | 106400 | 106500 | 106400 | 88 |
| 518 | 20250108 | 104100 | 3099864100 | 106500 | 106400 | 106500 | 106400 | 172 |
| 519 | 20250108 | 104000 | 3081547800 | 106500 | 106500 | 106500 | 106400 | 98 |
| 520 | 20250108 | 103900 | 3071110900 | 106500 | 106400 | 106500 | 106400 | 315 |
| 521 | 20250108 | 103800 | 3037580800 | 106500 | 106500 | 106500 | 106400 | 214 |
| 522 | 20250108 | 103700 | 3014806400 | 106400 | 106400 | 106500 | 106200 | 160 |
| 523 | 20250108 | 103600 | 2997778500 | 106400 | 106100 | 106400 | 106100 | 501 |
| 524 | 20250108 | 103500 | 2944546600 | 106200 | 106300 | 106300 | 106100 | 153 |
| 525 | 20250108 | 103400 | 2928299600 | 106200 | 106100 | 106300 | 106100 | 297 |
| 526 | 20250108 | 103300 | 2896768300 | 106100 | 106200 | 106200 | 106100 | 159 |
| 527 | 20250108 | 103200 | 2879892200 | 106200 | 106200 | 106300 | 106000 | 640 |
| 528 | 20250108 | 103100 | 2811911000 | 106100 | 106100 | 106200 | 106100 | 350 |
| 529 | 20250108 | 103000 | 2774753900 | 106100 | 106000 | 106100 | 105900 | 120 |
| 530 | 20250108 | 102900 | 2762032200 | 106000 | 105900 | 106000 | 105900 | 156 |
| 531 | 20250108 | 102800 | 2745504100 | 105900 | 105900 | 105900 | 105800 | 148 |
| 532 | 20250108 | 102700 | 2729831500 | 105900 | 105900 | 105900 | 105800 | 308 |
| 533 | 20250108 | 102600 | 2697214800 | 105900 | 105900 | 105900 | 105800 | 132 |
| 534 | 20250108 | 102500 | 2683236300 | 105900 | 106100 | 106200 | 105800 | 500 |
| 535 | 20250108 | 102400 | 2630256700 | 106100 | 106300 | 106300 | 106100 | 113 |
| 536 | 20250108 | 102300 | 2618254900 | 106300 | 106100 | 106300 | 106100 | 214 |
| 537 | 20250108 | 102200 | 2595533700 | 106100 | 106100 | 106100 | 106000 | 68 |
| 538 | 20250108 | 102100 | 2588319000 | 106000 | 106100 | 106200 | 106000 | 121 |
| 539 | 20250108 | 102000 | 2575481300 | 106100 | 106100 | 106100 | 106000 | 246 |
| 540 | 20250108 | 101900 | 2549382900 | 106100 | 106000 | 106100 | 106000 | 127 |
| 541 | 20250108 | 101800 | 2535908900 | 106100 | 106000 | 106100 | 106000 | 42 |
| 542 | 20250108 | 101700 | 2531453100 | 106100 | 106100 | 106100 | 106000 | 90 |
| 543 | 20250108 | 101600 | 2521907600 | 106000 | 106100 | 106200 | 105900 | 402 |
| 544 | 20250108 | 101500 | 2479279700 | 106200 | 106200 | 106200 | 106200 | 123 |
| 545 | 20250108 | 101400 | 2466217100 | 106200 | 106200 | 106200 | 106100 | 66 |
| 546 | 20250108 | 101300 | 2459209700 | 106200 | 106100 | 106400 | 106100 | 225 |
| 547 | 20250108 | 101200 | 2435313900 | 106100 | 106200 | 106300 | 106000 | 308 |
| 548 | 20250108 | 101100 | 2402606500 | 106300 | 106100 | 106400 | 106100 | 549 |
| 549 | 20250108 | 101000 | 2344277200 | 106100 | 106100 | 106100 | 106100 | 74 |
| 550 | 20250108 | 100900 | 2336425800 | 106100 | 106100 | 106100 | 106100 | 134 |
| 551 | 20250108 | 100800 | 2322208400 | 106100 | 106100 | 106100 | 106100 | 125 |
| 552 | 20250108 | 100700 | 2308945900 | 106100 | 106100 | 106100 | 106000 | 82 |
| 553 | 20250108 | 100600 | 2300246300 | 106100 | 106100 | 106100 | 106000 | 64 |
| 554 | 20250108 | 100500 | 2293458600 | 106000 | 106000 | 106000 | 106000 | 166 |
| 555 | 20250108 | 100400 | 2275862600 | 106000 | 106000 | 106100 | 106000 | 154 |
| 556 | 20250108 | 100300 | 2259532700 | 106000 | 106200 | 106200 | 106000 | 142 |
| 557 | 20250108 | 100200 | 2244466300 | 106200 | 106000 | 106200 | 106000 | 340 |
| 558 | 20250108 | 100100 | 2208408100 | 106000 | 106000 | 106000 | 105900 | 78 |
| 559 | 20250108 | 100000 | 2200140600 | 105900 | 105900 | 106000 | 105900 | 102 |
| 560 | 20250108 | 095900 | 2189329300 | 106000 | 106200 | 106300 | 106000 | 141 |
| 561 | 20250108 | 095800 | 2174365600 | 106300 | 106100 | 106300 | 106100 | 151 |
| 562 | 20250108 | 095700 | 2158318500 | 106100 | 106100 | 106200 | 106000 | 263 |
| 563 | 20250108 | 095600 | 2130394800 | 106100 | 106000 | 106100 | 105900 | 102 |
| 564 | 20250108 | 095500 | 2119582200 | 106000 | 106100 | 106100 | 105900 | 419 |
| 565 | 20250108 | 095400 | 2075188100 | 106200 | 106300 | 106400 | 106200 | 243 |
| 566 | 20250108 | 095300 | 2049350800 | 106300 | 106300 | 106300 | 106200 | 30 |
| 567 | 20250108 | 095200 | 2046162100 | 106300 | 106100 | 106300 | 106100 | 122 |
| 568 | 20250108 | 095100 | 2033211000 | 106000 | 106100 | 106300 | 106000 | 480 |
| 569 | 20250108 | 095000 | 1982292400 | 106100 | 106300 | 106400 | 106100 | 572 |
| 570 | 20250108 | 094900 | 1921558100 | 106400 | 106500 | 106500 | 106400 | 85 |
| 571 | 20250108 | 094800 | 1912511400 | 106400 | 106400 | 106500 | 106400 | 145 |
| 572 | 20250108 | 094700 | 1897078000 | 106200 | 106500 | 106500 | 106200 | 540 |
| 573 | 20250108 | 094600 | 1839633800 | 106500 | 106500 | 106500 | 106400 | 83 |
| 574 | 20250108 | 094500 | 1830794400 | 106500 | 106500 | 106500 | 106400 | 77 |
| 575 | 20250108 | 094400 | 1822594100 | 106400 | 106300 | 106400 | 106200 | 297 |
| 576 | 20250108 | 094300 | 1791019400 | 106300 | 106200 | 106300 | 106200 | 149 |
| 577 | 20250108 | 094200 | 1775181100 | 106300 | 106200 | 106300 | 106100 | 269 |
| 578 | 20250108 | 094100 | 1746631400 | 106300 | 106400 | 106400 | 106100 | 666 |
| 579 | 20250108 | 094000 | 1675935900 | 106500 | 106400 | 106500 | 106200 | 734 |
| 580 | 20250108 | 093900 | 1597918000 | 106400 | 106300 | 106400 | 106300 | 86 |
| 581 | 20250108 | 093800 | 1588773100 | 106300 | 106400 | 106400 | 106200 | 446 |
| 582 | 20250108 | 093700 | 1541382200 | 106400 | 106400 | 106500 | 106300 | 208 |
| 583 | 20250108 | 093600 | 1519255800 | 106500 | 106300 | 106500 | 106300 | 358 |
| 584 | 20250108 | 093500 | 1481165700 | 106300 | 106500 | 106500 | 106300 | 169 |
| 585 | 20250108 | 093400 | 1463187400 | 106400 | 106500 | 106500 | 106400 | 112 |
| 586 | 20250108 | 093300 | 1451261200 | 106500 | 106400 | 106500 | 106400 | 70 |
| 587 | 20250108 | 093200 | 1443808800 | 106500 | 106200 | 106500 | 106100 | 525 |
| 588 | 20250108 | 093100 | 1388046500 | 106300 | 106400 | 106400 | 106100 | 379 |
| 589 | 20250108 | 093000 | 1347749400 | 106400 | 106300 | 106400 | 106200 | 111 |
| 590 | 20250108 | 092900 | 1335948000 | 106200 | 106300 | 106300 | 106100 | 328 |
| 591 | 20250108 | 092800 | 1301106600 | 106300 | 106400 | 106400 | 106100 | 93 |
| 592 | 20250108 | 092700 | 1291219800 | 106200 | 106200 | 106400 | 106200 | 288 |
| 593 | 20250108 | 092600 | 1260615000 | 106200 | 106200 | 106200 | 106100 | 384 |
| 594 | 20250108 | 092500 | 1219834500 | 106200 | 106400 | 106400 | 106200 | 417 |
| 595 | 20250108 | 092400 | 1175532100 | 106500 | 106400 | 106600 | 106400 | 1020 |
| 596 | 20250108 | 092300 | 1066949800 | 106500 | 106500 | 106500 | 106400 | 34 |
| 597 | 20250108 | 092200 | 1063330000 | 106400 | 106600 | 106600 | 106400 | 59 |
| 598 | 20250108 | 092100 | 1057044500 | 106300 | 106300 | 106500 | 106200 | 436 |
| 599 | 20250108 | 092000 | 1010674200 | 106300 | 106400 | 106500 | 106300 | 556 |
| 600 | 20250108 | 091900 | 951537200 | 106300 | 106300 | 106400 | 106300 | 116 |
| 601 | 20250108 | 091800 | 939197200 | 106400 | 106300 | 106400 | 106100 | 266 |
| 602 | 20250108 | 091700 | 910922400 | 106300 | 106500 | 106500 | 106100 | 118 |
| 603 | 20250108 | 091600 | 898372300 | 106400 | 106000 | 106400 | 105900 | 654 |
| 604 | 20250108 | 091500 | 828980100 | 106000 | 106000 | 106100 | 106000 | 112 |
| 605 | 20250108 | 091400 | 817105900 | 106000 | 106000 | 106100 | 106000 | 228 |
| 606 | 20250108 | 091300 | 792935500 | 106000 | 106100 | 106100 | 106000 | 208 |
| 607 | 20250108 | 091200 | 770880000 | 106000 | 106100 | 106100 | 105800 | 281 |
| 608 | 20250108 | 091100 | 741089100 | 106100 | 106000 | 106100 | 106000 | 114 |
| 609 | 20250108 | 091000 | 729001500 | 106000 | 106100 | 106300 | 105900 | 711 |
| 610 | 20250108 | 090900 | 653593000 | 106000 | 106000 | 106100 | 105900 | 824 |
| 611 | 20250108 | 090800 | 566268200 | 106100 | 106100 | 106100 | 105900 | 480 |
| 612 | 20250108 | 090700 | 515389500 | 106100 | 106300 | 106300 | 105800 | 494 |
| 613 | 20250108 | 090600 | 463051800 | 106300 | 106200 | 106300 | 106200 | 41 |
| 614 | 20250108 | 090500 | 458696300 | 106200 | 106500 | 106500 | 106200 | 181 |
| 615 | 20250108 | 090400 | 439438000 | 106400 | 106700 | 106800 | 106400 | 163 |
| 616 | 20250108 | 090300 | 422076200 | 106600 | 106500 | 107000 | 106500 | 653 |
| 617 | 20250108 | 090200 | 352388300 | 106500 | 106400 | 106600 | 106400 | 418 |
| 618 | 20250108 | 090100 | 307878100 | 106300 | 106500 | 106500 | 106200 | 134 |
| 619 | 20250108 | 090000 | 293628200 | 106600 | 105500 | 106600 | 105500 | 2778 |