35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 195400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 22314 |
| 3 | 20250102 | 195300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 4 | 20250102 | 195200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 5 | 20250102 | 195100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 6 | 20250102 | 195000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 7 | 20250102 | 194900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 8 | 20250102 | 194800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 9 | 20250102 | 194700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 10 | 20250102 | 194600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 11 | 20250102 | 194500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 12 | 20250102 | 194400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 13 | 20250102 | 194300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 14 | 20250102 | 194200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 15 | 20250102 | 194100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 16 | 20250102 | 194000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 17 | 20250102 | 193900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 18 | 20250102 | 193800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 19 | 20250102 | 193700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 20 | 20250102 | 193600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 21 | 20250102 | 193500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 22 | 20250102 | 193400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 23 | 20250102 | 193300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 24 | 20250102 | 193200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 25 | 20250102 | 193100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 26 | 20250102 | 193000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 27 | 20250102 | 192900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 28 | 20250102 | 192800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 29 | 20250102 | 192700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 30 | 20250102 | 192600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 31 | 20250102 | 192500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 32 | 20250102 | 192400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 22314 |
| 33 | 20250102 | 192300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 34 | 20250102 | 192200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 35 | 20250102 | 192100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 36 | 20250102 | 192000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 37 | 20250102 | 191900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 38 | 20250102 | 191800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 39 | 20250102 | 191700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 40 | 20250102 | 191600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 41 | 20250102 | 191500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 42 | 20250102 | 191400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 43 | 20250102 | 191300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 44 | 20250102 | 191200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 45 | 20250102 | 191100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 46 | 20250102 | 191000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 47 | 20250102 | 190900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 48 | 20250102 | 190800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 49 | 20250102 | 190700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 50 | 20250102 | 190600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 51 | 20250102 | 190500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 52 | 20250102 | 190400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 53 | 20250102 | 190300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 54 | 20250102 | 190200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 55 | 20250102 | 190100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 56 | 20250102 | 190000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 57 | 20250102 | 185900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 58 | 20250102 | 185800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 59 | 20250102 | 185700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 60 | 20250102 | 185600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 61 | 20250102 | 185500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 62 | 20250102 | 185400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 22314 |
| 63 | 20250102 | 185300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 64 | 20250102 | 185200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 65 | 20250102 | 185100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 66 | 20250102 | 185000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 67 | 20250102 | 184900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 68 | 20250102 | 184800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 69 | 20250102 | 184700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 70 | 20250102 | 184600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 71 | 20250102 | 184500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 72 | 20250102 | 184400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 73 | 20250102 | 184300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 74 | 20250102 | 184200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 75 | 20250102 | 184100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 76 | 20250102 | 184000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 77 | 20250102 | 183900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 78 | 20250102 | 183800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 79 | 20250102 | 183700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 80 | 20250102 | 183600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 81 | 20250102 | 183500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 82 | 20250102 | 183400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 83 | 20250102 | 183300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 84 | 20250102 | 183200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 85 | 20250102 | 183100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 86 | 20250102 | 183000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 87 | 20250102 | 182900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 88 | 20250102 | 182800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 89 | 20250102 | 182700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 90 | 20250102 | 182600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 91 | 20250102 | 182500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 92 | 20250102 | 182400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 22314 |
| 93 | 20250102 | 182300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 94 | 20250102 | 182200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 95 | 20250102 | 182100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 96 | 20250102 | 182000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 97 | 20250102 | 181900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 98 | 20250102 | 181800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 99 | 20250102 | 181700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 100 | 20250102 | 181600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 101 | 20250102 | 181500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 102 | 20250102 | 181400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 103 | 20250102 | 181300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 104 | 20250102 | 181200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 105 | 20250102 | 181100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 106 | 20250102 | 181000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 107 | 20250102 | 180900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 108 | 20250102 | 180800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 109 | 20250102 | 180700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 110 | 20250102 | 180600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 111 | 20250102 | 180500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 112 | 20250102 | 180400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 113 | 20250102 | 180300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 114 | 20250102 | 180200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 115 | 20250102 | 180100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 116 | 20250102 | 180000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 117 | 20250102 | 175900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 118 | 20250102 | 175800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 119 | 20250102 | 175700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 120 | 20250102 | 175600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 121 | 20250102 | 175500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 122 | 20250102 | 175400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 22314 |
| 123 | 20250102 | 175300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 124 | 20250102 | 175200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 125 | 20250102 | 175100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 126 | 20250102 | 175000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 127 | 20250102 | 174900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 128 | 20250102 | 174800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 129 | 20250102 | 174700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 130 | 20250102 | 174600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 131 | 20250102 | 174500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 132 | 20250102 | 174400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 133 | 20250102 | 174300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 134 | 20250102 | 174200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 135 | 20250102 | 174100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 136 | 20250102 | 174000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 137 | 20250102 | 173900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 138 | 20250102 | 173800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 139 | 20250102 | 173700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 140 | 20250102 | 173600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 141 | 20250102 | 173500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 142 | 20250102 | 173400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 143 | 20250102 | 173300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 144 | 20250102 | 173200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 145 | 20250102 | 173100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 146 | 20250102 | 173000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 147 | 20250102 | 172900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 148 | 20250102 | 172800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 149 | 20250102 | 172700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 150 | 20250102 | 172600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 151 | 20250102 | 172500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 152 | 20250102 | 172400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 22314 |
| 153 | 20250102 | 172300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 154 | 20250102 | 172200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 155 | 20250102 | 172100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 156 | 20250102 | 172000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 157 | 20250102 | 171900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 158 | 20250102 | 171800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 159 | 20250102 | 171700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 160 | 20250102 | 171600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 161 | 20250102 | 171500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 162 | 20250102 | 171400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 163 | 20250102 | 171300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 164 | 20250102 | 171200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 165 | 20250102 | 171100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 166 | 20250102 | 171000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 167 | 20250102 | 170900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 168 | 20250102 | 170800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 169 | 20250102 | 170700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 170 | 20250102 | 170600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 171 | 20250102 | 170500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 172 | 20250102 | 170400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 173 | 20250102 | 170300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 174 | 20250102 | 170200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 175 | 20250102 | 170100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 176 | 20250102 | 170000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 177 | 20250102 | 165900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 178 | 20250102 | 165800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 179 | 20250102 | 165700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 180 | 20250102 | 165600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 181 | 20250102 | 165500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 182 | 20250102 | 165400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 22314 |
| 183 | 20250102 | 165300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 184 | 20250102 | 165200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 185 | 20250102 | 165100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 186 | 20250102 | 165000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 187 | 20250102 | 164900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 188 | 20250102 | 164800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 189 | 20250102 | 164700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 190 | 20250102 | 164600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 191 | 20250102 | 164500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 192 | 20250102 | 164400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 193 | 20250102 | 164300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 194 | 20250102 | 164200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 195 | 20250102 | 164100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 196 | 20250102 | 164000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 197 | 20250102 | 163900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 198 | 20250102 | 163800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 199 | 20250102 | 163700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 200 | 20250102 | 163600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 201 | 20250102 | 163500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 202 | 20250102 | 163400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 203 | 20250102 | 163300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 204 | 20250102 | 163200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 205 | 20250102 | 163100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 206 | 20250102 | 163000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 207 | 20250102 | 162900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 208 | 20250102 | 162800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 209 | 20250102 | 162700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 210 | 20250102 | 162600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 211 | 20250102 | 162500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 212 | 20250102 | 162400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 22314 |
| 213 | 20250102 | 162300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 214 | 20250102 | 162200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 215 | 20250102 | 162100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 216 | 20250102 | 162000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 217 | 20250102 | 161900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 218 | 20250102 | 161800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 219 | 20250102 | 161700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 220 | 20250102 | 161600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 221 | 20250102 | 161500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 222 | 20250102 | 161400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 223 | 20250102 | 161300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 224 | 20250102 | 161200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 225 | 20250102 | 161100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 226 | 20250102 | 161000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 227 | 20250102 | 160900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 228 | 20250102 | 160800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 229 | 20250102 | 160700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 230 | 20250102 | 160600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 231 | 20250102 | 160500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 232 | 20250102 | 160400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 233 | 20250102 | 160300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 234 | 20250102 | 160200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 235 | 20250102 | 160100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 236 | 20250102 | 160000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 237 | 20250102 | 155900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 238 | 20250102 | 155800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 239 | 20250102 | 155700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 240 | 20250102 | 155600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 241 | 20250102 | 155500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 242 | 20250102 | 155400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 22314 |
| 243 | 20250102 | 155300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 244 | 20250102 | 155200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 245 | 20250102 | 155100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 246 | 20250102 | 155000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 247 | 20250102 | 154900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 248 | 20250102 | 154800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 249 | 20250102 | 154700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 250 | 20250102 | 154600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 251 | 20250102 | 154500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 252 | 20250102 | 154400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 253 | 20250102 | 154300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 254 | 20250102 | 154200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 255 | 20250102 | 154100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 256 | 20250102 | 154000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 257 | 20250102 | 153900 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 258 | 20250102 | 153800 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 259 | 20250102 | 153700 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 260 | 20250102 | 153600 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 261 | 20250102 | 153500 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 262 | 20250102 | 153400 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 263 | 20250102 | 153300 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 264 | 20250102 | 153200 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 265 | 20250102 | 153100 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 266 | 20250102 | 153000 | 101995581400 | 133800 | 133800 | 133800 | 133800 | 22314 |
| 267 | 20250102 | 152900 | 99009968200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 268 | 20250102 | 152800 | 99009968200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 269 | 20250102 | 152700 | 99009968200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 270 | 20250102 | 152600 | 99009968200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 271 | 20250102 | 152500 | 99009968200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 272 | 20250102 | 152400 | 99009968200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 273 | 20250102 | 152300 | 99009968200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 274 | 20250102 | 152200 | 99009968200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 275 | 20250102 | 152100 | 99009968200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 276 | 20250102 | 152000 | 99009968200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 277 | 20250102 | 151900 | 99009968200 | 133700 | 133500 | 133700 | 133200 | 1146 |
| 278 | 20250102 | 151800 | 98856969700 | 133600 | 133600 | 133700 | 133500 | 1365 |
| 279 | 20250102 | 151700 | 98674577300 | 133600 | 133600 | 133700 | 133500 | 1227 |
| 280 | 20250102 | 151600 | 98510614900 | 133600 | 133600 | 133700 | 133600 | 1469 |
| 281 | 20250102 | 151500 | 98314253400 | 133600 | 133800 | 133900 | 133600 | 2064 |
| 282 | 20250102 | 151400 | 98038097000 | 133900 | 133700 | 134000 | 133600 | 3732 |
| 283 | 20250102 | 151300 | 97538743000 | 133700 | 133600 | 133700 | 133600 | 1727 |
| 284 | 20250102 | 151200 | 97307878300 | 133700 | 133700 | 133800 | 133600 | 1154 |
| 285 | 20250102 | 151100 | 97153588400 | 133700 | 133700 | 133800 | 133600 | 1322 |
| 286 | 20250102 | 151000 | 96976750700 | 133700 | 133900 | 133900 | 133500 | 1882 |
| 287 | 20250102 | 150900 | 96725236300 | 133900 | 133600 | 133900 | 133600 | 2330 |
| 288 | 20250102 | 150800 | 96413596200 | 133700 | 133800 | 133800 | 133600 | 1423 |
| 289 | 20250102 | 150700 | 96223275800 | 133800 | 133800 | 133800 | 133700 | 1468 |
| 290 | 20250102 | 150600 | 96026906200 | 133800 | 133900 | 133900 | 133600 | 2541 |
| 291 | 20250102 | 150500 | 95687127600 | 133900 | 133900 | 133900 | 133800 | 1365 |
| 292 | 20250102 | 150400 | 95504390200 | 133900 | 133900 | 133900 | 133700 | 2006 |
| 293 | 20250102 | 150300 | 95235966200 | 133900 | 133800 | 134000 | 133700 | 3005 |
| 294 | 20250102 | 150200 | 94833588300 | 133800 | 133700 | 133900 | 133600 | 2374 |
| 295 | 20250102 | 150100 | 94515944900 | 133700 | 133600 | 133700 | 133400 | 1221 |
| 296 | 20250102 | 150000 | 94352849000 | 133600 | 133500 | 133600 | 133400 | 2062 |
| 297 | 20250102 | 145900 | 94077522500 | 133500 | 133500 | 133700 | 133400 | 1884 |
| 298 | 20250102 | 145800 | 93825877300 | 133600 | 133400 | 133700 | 133300 | 2171 |
| 299 | 20250102 | 145700 | 93536022800 | 133500 | 133500 | 133700 | 133400 | 1837 |
| 300 | 20250102 | 145600 | 93290733400 | 133500 | 133400 | 133700 | 133400 | 1488 |
| 301 | 20250102 | 145500 | 93092047200 | 133500 | 133700 | 133700 | 133200 | 2261 |
| 302 | 20250102 | 145400 | 92790070100 | 133700 | 133500 | 133700 | 133200 | 1406 |
| 303 | 20250102 | 145300 | 92602209500 | 133600 | 133500 | 133700 | 133400 | 1171 |
| 304 | 20250102 | 145200 | 92445781900 | 133600 | 133600 | 133800 | 133400 | 2062 |
| 305 | 20250102 | 145100 | 92170343900 | 133600 | 133700 | 133700 | 133400 | 2458 |
| 306 | 20250102 | 145000 | 91841929900 | 133700 | 133600 | 133800 | 133600 | 1263 |
| 307 | 20250102 | 144900 | 91673009600 | 133700 | 133300 | 133800 | 133300 | 3544 |
| 308 | 20250102 | 144800 | 91199677700 | 133300 | 133400 | 133500 | 133200 | 1675 |
| 309 | 20250102 | 144700 | 90976317000 | 133500 | 133800 | 133800 | 133300 | 2173 |
| 310 | 20250102 | 144600 | 90686200900 | 133800 | 134100 | 134100 | 133800 | 1216 |
| 311 | 20250102 | 144500 | 90523380200 | 134100 | 133600 | 134200 | 133600 | 2170 |
| 312 | 20250102 | 144400 | 90232808500 | 133700 | 133600 | 133800 | 133600 | 1394 |
| 313 | 20250102 | 144300 | 90046384300 | 133700 | 133700 | 133900 | 133200 | 1765 |
| 314 | 20250102 | 144200 | 89810317800 | 133700 | 133900 | 134000 | 133100 | 2214 |
| 315 | 20250102 | 144100 | 89514291400 | 133800 | 133800 | 133900 | 133700 | 1365 |
| 316 | 20250102 | 144000 | 89331574400 | 133900 | 134000 | 134300 | 133700 | 1360 |
| 317 | 20250102 | 143900 | 89149392700 | 134100 | 134200 | 134200 | 133800 | 2515 |
| 318 | 20250102 | 143800 | 88812579200 | 134200 | 134000 | 134300 | 133600 | 2494 |
| 319 | 20250102 | 143700 | 88478387800 | 134000 | 133800 | 134200 | 133600 | 1391 |
| 320 | 20250102 | 143600 | 88292258300 | 133700 | 133800 | 134000 | 133400 | 2713 |
| 321 | 20250102 | 143500 | 87929618200 | 133800 | 134600 | 134700 | 133800 | 2729 |
| 322 | 20250102 | 143400 | 87563076500 | 134600 | 134600 | 134700 | 134500 | 986 |
| 323 | 20250102 | 143300 | 87430318400 | 134600 | 134900 | 134900 | 134400 | 1498 |
| 324 | 20250102 | 143200 | 87228550300 | 134900 | 134700 | 135000 | 134700 | 1134 |
| 325 | 20250102 | 143100 | 87075598800 | 134800 | 134700 | 134800 | 134500 | 986 |
| 326 | 20250102 | 143000 | 86942800100 | 134800 | 134400 | 134800 | 134300 | 1039 |
| 327 | 20250102 | 142900 | 86803012800 | 134500 | 134400 | 134800 | 134200 | 1314 |
| 328 | 20250102 | 142800 | 86626240600 | 134500 | 134600 | 134600 | 134200 | 1036 |
| 329 | 20250102 | 142700 | 86486909900 | 134400 | 134500 | 134600 | 134300 | 1179 |
| 330 | 20250102 | 142600 | 86328411200 | 134500 | 134600 | 134700 | 134200 | 1151 |
| 331 | 20250102 | 142500 | 86173636300 | 134700 | 134700 | 134900 | 134200 | 1158 |
| 332 | 20250102 | 142400 | 86017798100 | 134700 | 134700 | 134900 | 134300 | 994 |
| 333 | 20250102 | 142300 | 85883925600 | 134900 | 134700 | 134900 | 134300 | 1196 |
| 334 | 20250102 | 142200 | 85722842300 | 134800 | 134800 | 135000 | 134700 | 945 |
| 335 | 20250102 | 142100 | 85595403600 | 135000 | 134600 | 135000 | 134600 | 551 |
| 336 | 20250102 | 142000 | 85521113900 | 134500 | 134600 | 134800 | 134500 | 1121 |
| 337 | 20250102 | 141900 | 85370170400 | 134800 | 134700 | 134800 | 134500 | 965 |
| 338 | 20250102 | 141800 | 85240202100 | 134700 | 134500 | 134800 | 134500 | 709 |
| 339 | 20250102 | 141700 | 85144738000 | 134600 | 134600 | 134700 | 134300 | 930 |
| 340 | 20250102 | 141600 | 85019625200 | 134800 | 134900 | 135000 | 134500 | 890 |
| 341 | 20250102 | 141500 | 84899620400 | 135000 | 135000 | 135200 | 134800 | 820 |
| 342 | 20250102 | 141400 | 84788948600 | 134900 | 134700 | 135000 | 134600 | 1449 |
| 343 | 20250102 | 141300 | 84593648400 | 134800 | 134700 | 135000 | 134700 | 771 |
| 344 | 20250102 | 141200 | 84489718100 | 134700 | 134800 | 135000 | 134700 | 938 |
| 345 | 20250102 | 141100 | 84363215700 | 134700 | 134800 | 135200 | 134600 | 1477 |
| 346 | 20250102 | 141000 | 84164109600 | 134900 | 135400 | 135500 | 134900 | 1091 |
| 347 | 20250102 | 140900 | 84016705100 | 135500 | 135500 | 135600 | 135400 | 678 |
| 348 | 20250102 | 140800 | 83924853400 | 135400 | 135500 | 135600 | 135300 | 999 |
| 349 | 20250102 | 140700 | 83789556400 | 135600 | 135600 | 135600 | 135300 | 1005 |
| 350 | 20250102 | 140600 | 83653414100 | 135600 | 135400 | 135600 | 135400 | 1780 |
| 351 | 20250102 | 140500 | 83412168300 | 135400 | 135300 | 135500 | 135300 | 937 |
| 352 | 20250102 | 140400 | 83285286400 | 135300 | 135300 | 135500 | 135300 | 651 |
| 353 | 20250102 | 140300 | 83197129100 | 135400 | 135400 | 135400 | 135200 | 934 |
| 354 | 20250102 | 140200 | 83070714100 | 135400 | 135400 | 135500 | 135300 | 876 |
| 355 | 20250102 | 140100 | 82952070700 | 135500 | 135400 | 135500 | 135300 | 1279 |
| 356 | 20250102 | 140000 | 82778828600 | 135300 | 135400 | 135500 | 135300 | 1149 |
| 357 | 20250102 | 135900 | 82623214100 | 135500 | 135200 | 135500 | 135200 | 740 |
| 358 | 20250102 | 135800 | 82523052300 | 135300 | 135400 | 135500 | 135200 | 601 |
| 359 | 20250102 | 135700 | 82441689800 | 135400 | 135400 | 135500 | 135300 | 1985 |
| 360 | 20250102 | 135600 | 82172885700 | 135400 | 135300 | 135400 | 135200 | 873 |
| 361 | 20250102 | 135500 | 82054717700 | 135300 | 135300 | 135400 | 135200 | 608 |
| 362 | 20250102 | 135400 | 81972456600 | 135300 | 135200 | 135300 | 135100 | 1163 |
| 363 | 20250102 | 135300 | 81815230300 | 135100 | 135200 | 135200 | 135000 | 796 |
| 364 | 20250102 | 135200 | 81707646400 | 135200 | 135200 | 135300 | 135000 | 1072 |
| 365 | 20250102 | 135100 | 81562779700 | 135200 | 135100 | 135300 | 135100 | 911 |
| 366 | 20250102 | 135000 | 81439653100 | 135200 | 134900 | 135300 | 134700 | 888 |
| 367 | 20250102 | 134900 | 81319787200 | 134900 | 135000 | 135000 | 134700 | 601 |
| 368 | 20250102 | 134800 | 81238727900 | 135000 | 134800 | 135100 | 134600 | 870 |
| 369 | 20250102 | 134700 | 81121392900 | 134800 | 135300 | 135300 | 134700 | 1248 |
| 370 | 20250102 | 134600 | 80952966500 | 135300 | 135400 | 135400 | 135200 | 537 |
| 371 | 20250102 | 134500 | 80880318300 | 135400 | 135500 | 135500 | 135200 | 1271 |
| 372 | 20250102 | 134400 | 80708241500 | 135500 | 135300 | 135500 | 135200 | 1357 |
| 373 | 20250102 | 134300 | 80524472800 | 135400 | 135600 | 135600 | 135200 | 1645 |
| 374 | 20250102 | 134200 | 80301659700 | 135500 | 135400 | 135600 | 135400 | 2610 |
| 375 | 20250102 | 134100 | 79948018600 | 135400 | 134900 | 135400 | 134800 | 6170 |
| 376 | 20250102 | 134000 | 79113914800 | 135000 | 135000 | 135000 | 134800 | 942 |
| 377 | 20250102 | 133900 | 78986769300 | 135000 | 134600 | 135000 | 134600 | 1580 |
| 378 | 20250102 | 133800 | 78773757600 | 134600 | 134600 | 134800 | 134500 | 2490 |
| 379 | 20250102 | 133700 | 78438400100 | 134500 | 134500 | 134600 | 134300 | 1272 |
| 380 | 20250102 | 133600 | 78267339000 | 134400 | 134300 | 134500 | 134300 | 1142 |
| 381 | 20250102 | 133500 | 78113803700 | 134400 | 134500 | 134500 | 134300 | 601 |
| 382 | 20250102 | 133400 | 78033032700 | 134400 | 134300 | 134500 | 134100 | 1286 |
| 383 | 20250102 | 133300 | 77860206700 | 134300 | 134400 | 134400 | 134000 | 1004 |
| 384 | 20250102 | 133200 | 77725320200 | 134300 | 134300 | 134500 | 134200 | 981 |
| 385 | 20250102 | 133100 | 77593458400 | 134400 | 134400 | 134500 | 133700 | 1099 |
| 386 | 20250102 | 133000 | 77445910700 | 134500 | 134400 | 134500 | 134300 | 656 |
| 387 | 20250102 | 132900 | 77357726100 | 134500 | 134400 | 134500 | 134000 | 876 |
| 388 | 20250102 | 132800 | 77240022000 | 134400 | 134200 | 134400 | 133900 | 1497 |
| 389 | 20250102 | 132700 | 77038905300 | 133900 | 134400 | 134400 | 133900 | 918 |
| 390 | 20250102 | 132600 | 76915767700 | 134400 | 134500 | 134700 | 134200 | 634 |
| 391 | 20250102 | 132500 | 76830547000 | 134500 | 134500 | 134600 | 134300 | 746 |
| 392 | 20250102 | 132400 | 76730230700 | 134500 | 134300 | 134600 | 134200 | 505 |
| 393 | 20250102 | 132300 | 76662328000 | 134300 | 134300 | 134500 | 134200 | 464 |
| 394 | 20250102 | 132200 | 76599981300 | 134600 | 134600 | 134700 | 134100 | 1760 |
| 395 | 20250102 | 132100 | 76363258100 | 134500 | 134500 | 134600 | 134400 | 693 |
| 396 | 20250102 | 132000 | 76270007500 | 134500 | 134700 | 134700 | 134300 | 702 |
| 397 | 20250102 | 131900 | 76175601000 | 134600 | 134200 | 134700 | 134200 | 952 |
| 398 | 20250102 | 131800 | 76047594500 | 134200 | 134100 | 134500 | 134100 | 681 |
| 399 | 20250102 | 131700 | 75956201100 | 134100 | 134100 | 134500 | 133900 | 837 |
| 400 | 20250102 | 131600 | 75843915800 | 134100 | 134300 | 134500 | 133900 | 582 |
| 401 | 20250102 | 131500 | 75765798000 | 134500 | 134400 | 134500 | 134000 | 1352 |
| 402 | 20250102 | 131400 | 75584126900 | 134300 | 134700 | 134800 | 134300 | 1277 |
| 403 | 20250102 | 131300 | 75412357500 | 134600 | 134400 | 134800 | 134400 | 1092 |
| 404 | 20250102 | 131200 | 75265337100 | 134700 | 134500 | 134800 | 133900 | 661 |
| 405 | 20250102 | 131100 | 75176520700 | 134500 | 134600 | 134700 | 134300 | 729 |
| 406 | 20250102 | 131000 | 75078527700 | 134500 | 134500 | 134700 | 134400 | 878 |
| 407 | 20250102 | 130900 | 74960388300 | 134500 | 134400 | 134600 | 134200 | 757 |
| 408 | 20250102 | 130800 | 74858684100 | 134400 | 134500 | 134600 | 134200 | 1951 |
| 409 | 20250102 | 130700 | 74596478600 | 134600 | 134200 | 134700 | 134200 | 664 |
| 410 | 20250102 | 130600 | 74507202400 | 134300 | 134200 | 134600 | 134000 | 1183 |
| 411 | 20250102 | 130500 | 74348396300 | 134200 | 134700 | 134700 | 134100 | 724 |
| 412 | 20250102 | 130400 | 74251099000 | 134400 | 134100 | 134800 | 134000 | 854 |
| 413 | 20250102 | 130300 | 74136390400 | 134200 | 134300 | 134400 | 133900 | 729 |
| 414 | 20250102 | 130200 | 74038594100 | 134300 | 134200 | 134300 | 133500 | 865 |
| 415 | 20250102 | 130100 | 73922552000 | 134300 | 134300 | 134400 | 134100 | 588 |
| 416 | 20250102 | 130000 | 73843603600 | 134300 | 134200 | 134300 | 134000 | 984 |
| 417 | 20250102 | 125900 | 73711552700 | 134300 | 134500 | 134600 | 134200 | 981 |
| 418 | 20250102 | 125800 | 73579707400 | 134500 | 135100 | 135200 | 132000 | 7713 |
| 419 | 20250102 | 125700 | 72548035400 | 135200 | 134900 | 135200 | 134800 | 1464 |
| 420 | 20250102 | 125600 | 72350297500 | 134800 | 134900 | 135000 | 134100 | 1042 |
| 421 | 20250102 | 125500 | 72209976400 | 134800 | 134900 | 135000 | 134700 | 824 |
| 422 | 20250102 | 125400 | 72098813600 | 135000 | 135000 | 135000 | 134800 | 665 |
| 423 | 20250102 | 125300 | 72009071700 | 135000 | 134900 | 135000 | 134700 | 658 |
| 424 | 20250102 | 125200 | 71920334800 | 134800 | 134800 | 135000 | 134600 | 413 |
| 425 | 20250102 | 125100 | 71864667100 | 134800 | 134600 | 135000 | 134400 | 710 |
| 426 | 20250102 | 125000 | 71769044000 | 134600 | 134400 | 134700 | 134300 | 525 |
| 427 | 20250102 | 124900 | 71698449400 | 134500 | 134400 | 134700 | 134100 | 598 |
| 428 | 20250102 | 124800 | 71618094600 | 134400 | 134800 | 135000 | 134000 | 1751 |
| 429 | 20250102 | 124700 | 71382813200 | 135000 | 134800 | 135100 | 134800 | 430 |
| 430 | 20250102 | 124600 | 71324801500 | 134900 | 135000 | 135100 | 134700 | 684 |
| 431 | 20250102 | 124500 | 71232497400 | 135000 | 134900 | 135100 | 134900 | 637 |
| 432 | 20250102 | 124400 | 71146498100 | 134900 | 135000 | 135100 | 134900 | 783 |
| 433 | 20250102 | 124300 | 71040761900 | 135000 | 135000 | 135100 | 134900 | 629 |
| 434 | 20250102 | 124200 | 70955830300 | 135000 | 134900 | 135100 | 134900 | 910 |
| 435 | 20250102 | 124100 | 70832964600 | 135000 | 135000 | 135100 | 134900 | 646 |
| 436 | 20250102 | 124000 | 70745751200 | 135000 | 134700 | 135000 | 134700 | 520 |
| 437 | 20250102 | 123900 | 70675612500 | 134700 | 134700 | 135000 | 134700 | 754 |
| 438 | 20250102 | 123800 | 70573928500 | 134700 | 135100 | 135200 | 134600 | 945 |
| 439 | 20250102 | 123700 | 70446519300 | 135100 | 135100 | 135200 | 134900 | 597 |
| 440 | 20250102 | 123600 | 70365887900 | 135100 | 135000 | 135200 | 134900 | 3165 |
| 441 | 20250102 | 123500 | 69938563500 | 135000 | 135000 | 135200 | 134800 | 840 |
| 442 | 20250102 | 123400 | 69825145800 | 135000 | 135200 | 135200 | 135000 | 419 |
| 443 | 20250102 | 123300 | 69768527000 | 135100 | 135100 | 135300 | 135000 | 880 |
| 444 | 20250102 | 123200 | 69649569300 | 135100 | 135100 | 135200 | 134900 | 1550 |
| 445 | 20250102 | 123100 | 69440175900 | 135100 | 135200 | 135200 | 134900 | 404 |
| 446 | 20250102 | 123000 | 69385598800 | 135100 | 135100 | 135300 | 135000 | 847 |
| 447 | 20250102 | 122900 | 69271134700 | 135200 | 135200 | 135300 | 135100 | 394 |
| 448 | 20250102 | 122800 | 69217850500 | 135200 | 135200 | 135400 | 135000 | 1778 |
| 449 | 20250102 | 122700 | 68977486100 | 135300 | 135500 | 135500 | 135100 | 1919 |
| 450 | 20250102 | 122600 | 68717761100 | 135500 | 135300 | 135500 | 135200 | 1012 |
| 451 | 20250102 | 122500 | 68580740900 | 135400 | 135400 | 135500 | 135300 | 834 |
| 452 | 20250102 | 122400 | 68467802100 | 135400 | 135400 | 135400 | 135300 | 749 |
| 453 | 20250102 | 122300 | 68366410100 | 135300 | 135200 | 135400 | 135200 | 894 |
| 454 | 20250102 | 122200 | 68245469500 | 135100 | 135200 | 135300 | 135100 | 1048 |
| 455 | 20250102 | 122100 | 68103766900 | 135200 | 134900 | 135200 | 134800 | 1918 |
| 456 | 20250102 | 122000 | 67844823600 | 134900 | 134900 | 135000 | 134800 | 603 |
| 457 | 20250102 | 121900 | 67763459500 | 134900 | 135000 | 135000 | 134800 | 986 |
| 458 | 20250102 | 121800 | 67630384100 | 135000 | 134600 | 135000 | 134600 | 1056 |
| 459 | 20250102 | 121700 | 67488018800 | 134600 | 134200 | 134700 | 134200 | 1521 |
| 460 | 20250102 | 121600 | 67283513400 | 134300 | 134200 | 134300 | 134000 | 531 |
| 461 | 20250102 | 121500 | 67212277000 | 134200 | 134300 | 134400 | 134200 | 581 |
| 462 | 20250102 | 121400 | 67134271300 | 134300 | 134200 | 134400 | 134200 | 910 |
| 463 | 20250102 | 121300 | 67012036400 | 134400 | 134300 | 134500 | 134000 | 522 |
| 464 | 20250102 | 121200 | 66941917600 | 134000 | 134000 | 134500 | 133800 | 980 |
| 465 | 20250102 | 121100 | 66810540400 | 134000 | 134100 | 134200 | 133900 | 910 |
| 466 | 20250102 | 121000 | 66688483200 | 134000 | 134600 | 134700 | 133900 | 1214 |
| 467 | 20250102 | 120900 | 66525427500 | 134700 | 134600 | 134700 | 134500 | 681 |
| 468 | 20250102 | 120800 | 66433735600 | 134700 | 134700 | 135000 | 134600 | 1728 |
| 469 | 20250102 | 120700 | 66200640500 | 134800 | 134500 | 134800 | 134400 | 635 |
| 470 | 20250102 | 120600 | 66115184000 | 134400 | 134200 | 134600 | 134200 | 489 |
| 471 | 20250102 | 120500 | 66049482100 | 134200 | 134100 | 134300 | 133900 | 891 |
| 472 | 20250102 | 120400 | 65930039700 | 134100 | 134100 | 134200 | 133900 | 558 |
| 473 | 20250102 | 120300 | 65855222900 | 134100 | 134600 | 134600 | 134000 | 642 |
| 474 | 20250102 | 120200 | 65769108000 | 133900 | 134300 | 134700 | 133900 | 3083 |
| 475 | 20250102 | 120100 | 65355661400 | 134300 | 135300 | 135300 | 134300 | 2064 |
| 476 | 20250102 | 120000 | 65077336800 | 135300 | 135300 | 135300 | 135000 | 685 |
| 477 | 20250102 | 115900 | 64984698700 | 135200 | 134700 | 135300 | 134700 | 2923 |
| 478 | 20250102 | 115800 | 64590024300 | 134700 | 134800 | 134900 | 134600 | 1827 |
| 479 | 20250102 | 115700 | 64343740100 | 134900 | 134700 | 134900 | 134600 | 1459 |
| 480 | 20250102 | 115600 | 64147035700 | 134600 | 134800 | 134900 | 134600 | 1051 |
| 481 | 20250102 | 115500 | 64005477000 | 134800 | 134800 | 135000 | 134600 | 2356 |
| 482 | 20250102 | 115400 | 63687658300 | 134800 | 134700 | 134900 | 134600 | 2149 |
| 483 | 20250102 | 115300 | 63398054200 | 134700 | 134600 | 134700 | 134400 | 1709 |
| 484 | 20250102 | 115200 | 63168100700 | 134600 | 134300 | 134700 | 134300 | 2535 |
| 485 | 20250102 | 115100 | 62827117500 | 134400 | 134200 | 134400 | 134100 | 1255 |
| 486 | 20250102 | 115000 | 62658686400 | 134300 | 134300 | 134400 | 134200 | 749 |
| 487 | 20250102 | 114900 | 62558065500 | 134400 | 134300 | 134500 | 134200 | 1375 |
| 488 | 20250102 | 114800 | 62373313100 | 134300 | 134200 | 134400 | 134100 | 829 |
| 489 | 20250102 | 114700 | 62261996900 | 134100 | 134400 | 134400 | 133900 | 1022 |
| 490 | 20250102 | 114600 | 62124889300 | 134400 | 133400 | 134400 | 133400 | 7332 |
| 491 | 20250102 | 114500 | 61143232800 | 133500 | 133200 | 133500 | 133000 | 1872 |
| 492 | 20250102 | 114400 | 60893736300 | 133200 | 133100 | 133200 | 132900 | 954 |
| 493 | 20250102 | 114300 | 60766749600 | 133100 | 133200 | 133200 | 133000 | 967 |
| 494 | 20250102 | 114200 | 60638054800 | 133200 | 133000 | 133200 | 132900 | 908 |
| 495 | 20250102 | 114100 | 60517203100 | 133000 | 133000 | 133200 | 132900 | 872 |
| 496 | 20250102 | 114000 | 60401182300 | 132900 | 133100 | 133200 | 132900 | 1298 |
| 497 | 20250102 | 113900 | 60228508000 | 133000 | 133100 | 133200 | 132800 | 1280 |
| 498 | 20250102 | 113800 | 60058157600 | 133200 | 133000 | 133200 | 132900 | 1325 |
| 499 | 20250102 | 113700 | 59881957100 | 133000 | 132800 | 133100 | 132700 | 1255 |
| 500 | 20250102 | 113600 | 59715133300 | 132900 | 132800 | 133000 | 132600 | 1501 |
| 501 | 20250102 | 113500 | 59515842200 | 132900 | 132900 | 133100 | 132800 | 920 |
| 502 | 20250102 | 113400 | 59393561900 | 133000 | 133100 | 133200 | 132900 | 1000 |
| 503 | 20250102 | 113300 | 59260505900 | 133200 | 132900 | 133200 | 132800 | 907 |
| 504 | 20250102 | 113200 | 59139910400 | 132900 | 133300 | 133300 | 132600 | 1015 |
| 505 | 20250102 | 113100 | 59004981700 | 133300 | 132800 | 133300 | 132800 | 795 |
| 506 | 20250102 | 113000 | 58899239700 | 132700 | 132700 | 132900 | 132500 | 1060 |
| 507 | 20250102 | 112900 | 58758552100 | 132700 | 132800 | 133000 | 132600 | 836 |
| 508 | 20250102 | 112800 | 58647493500 | 132900 | 132800 | 133000 | 132500 | 1953 |
| 509 | 20250102 | 112700 | 58388280800 | 132800 | 133400 | 133400 | 132700 | 1992 |
| 510 | 20250102 | 112600 | 58123423100 | 133400 | 133400 | 133500 | 133100 | 1794 |
| 511 | 20250102 | 112500 | 57884322100 | 133300 | 133400 | 133600 | 133200 | 1091 |
| 512 | 20250102 | 112400 | 57738764700 | 133500 | 133400 | 133700 | 133400 | 743 |
| 513 | 20250102 | 112300 | 57639527700 | 133400 | 133800 | 133800 | 133300 | 3714 |
| 514 | 20250102 | 112200 | 57143027400 | 133700 | 133400 | 133800 | 133400 | 2866 |
| 515 | 20250102 | 112100 | 56759866200 | 133500 | 133400 | 133500 | 133200 | 2474 |
| 516 | 20250102 | 112000 | 56430054300 | 133400 | 133300 | 133500 | 132900 | 1310 |
| 517 | 20250102 | 111900 | 56255480400 | 133300 | 133100 | 133700 | 133100 | 1481 |
| 518 | 20250102 | 111800 | 56057963700 | 133100 | 133700 | 133800 | 133100 | 1411 |
| 519 | 20250102 | 111700 | 55869502700 | 133700 | 133600 | 133800 | 133200 | 1133 |
| 520 | 20250102 | 111600 | 55718236700 | 133300 | 133500 | 133900 | 133300 | 1691 |
| 521 | 20250102 | 111500 | 55492201000 | 133500 | 133700 | 134200 | 133300 | 1540 |
| 522 | 20250102 | 111400 | 55286340900 | 133900 | 134200 | 134500 | 133600 | 2309 |
| 523 | 20250102 | 111300 | 54976634600 | 134200 | 134300 | 134300 | 133900 | 1063 |
| 524 | 20250102 | 111200 | 54834049100 | 134300 | 134700 | 135000 | 134200 | 2454 |
| 525 | 20250102 | 111100 | 54504050900 | 134600 | 134200 | 135000 | 134100 | 5031 |
| 526 | 20250102 | 111000 | 53826308900 | 134100 | 133500 | 134300 | 133300 | 5391 |
| 527 | 20250102 | 110900 | 53104703000 | 133600 | 133500 | 133600 | 133200 | 1905 |
| 528 | 20250102 | 110800 | 52850406700 | 133500 | 133700 | 133700 | 133100 | 1781 |
| 529 | 20250102 | 110700 | 52612615400 | 133700 | 133400 | 133700 | 133100 | 3255 |
| 530 | 20250102 | 110600 | 52178370800 | 133400 | 133000 | 133500 | 133000 | 3034 |
| 531 | 20250102 | 110500 | 51774447000 | 133100 | 132600 | 133500 | 132600 | 4469 |
| 532 | 20250102 | 110400 | 51179476800 | 133200 | 132900 | 133400 | 132500 | 2693 |
| 533 | 20250102 | 110300 | 50821453100 | 132800 | 133100 | 133700 | 132800 | 4449 |
| 534 | 20250102 | 110200 | 50227922700 | 133100 | 132600 | 133400 | 132400 | 3558 |
| 535 | 20250102 | 110100 | 49754631500 | 132500 | 132900 | 133700 | 132500 | 3460 |
| 536 | 20250102 | 110000 | 49294286700 | 132900 | 133800 | 133800 | 132600 | 4416 |
| 537 | 20250102 | 105900 | 48706067800 | 133400 | 135600 | 135900 | 132500 | 13136 |
| 538 | 20250102 | 105800 | 46946815900 | 135600 | 135000 | 136200 | 134900 | 9845 |
| 539 | 20250102 | 105700 | 45614969400 | 134600 | 134600 | 134600 | 134600 | 0 |
| 540 | 20250102 | 105600 | 45614969400 | 134600 | 134000 | 134600 | 133900 | 7639 |
| 541 | 20250102 | 105500 | 44588316300 | 134000 | 133900 | 134100 | 133200 | 6269 |
| 542 | 20250102 | 105400 | 43749937200 | 133900 | 133400 | 134000 | 133000 | 5656 |
| 543 | 20250102 | 105300 | 42995312500 | 133400 | 132900 | 133400 | 132500 | 3549 |
| 544 | 20250102 | 105200 | 42523392700 | 132800 | 132300 | 133000 | 132100 | 6579 |
| 545 | 20250102 | 105100 | 41651478300 | 132400 | 131400 | 132400 | 131300 | 7062 |
| 546 | 20250102 | 105000 | 40720612600 | 131300 | 131000 | 131400 | 130700 | 4023 |
| 547 | 20250102 | 104900 | 40193259700 | 131000 | 131100 | 131100 | 130300 | 3160 |
| 548 | 20250102 | 104800 | 39780128600 | 131100 | 130800 | 131500 | 130700 | 8773 |
| 549 | 20250102 | 104700 | 38629483000 | 130700 | 130500 | 130800 | 129900 | 5355 |
| 550 | 20250102 | 104600 | 37930658500 | 130500 | 130400 | 130600 | 130000 | 3845 |
| 551 | 20250102 | 104500 | 37429411800 | 130300 | 130300 | 130500 | 130100 | 5022 |
| 552 | 20250102 | 104400 | 36774952600 | 130300 | 130300 | 130500 | 130000 | 3859 |
| 553 | 20250102 | 104300 | 36272077300 | 130300 | 130400 | 130600 | 130200 | 3446 |
| 554 | 20250102 | 104200 | 35822919300 | 130400 | 129700 | 130600 | 129600 | 13669 |
| 555 | 20250102 | 104100 | 34044251800 | 129800 | 129200 | 129800 | 129000 | 2239 |
| 556 | 20250102 | 104000 | 33754187500 | 129200 | 129800 | 129900 | 128700 | 3574 |
| 557 | 20250102 | 103900 | 33291239600 | 129800 | 129700 | 129900 | 129300 | 5122 |
| 558 | 20250102 | 103800 | 32627210000 | 129700 | 128900 | 129700 | 128900 | 6324 |
| 559 | 20250102 | 103700 | 31809050300 | 128700 | 128800 | 129000 | 128500 | 1894 |
| 560 | 20250102 | 103600 | 31565031000 | 129000 | 128900 | 129000 | 128500 | 2283 |
| 561 | 20250102 | 103500 | 31270854900 | 128900 | 128900 | 129000 | 128500 | 2094 |
| 562 | 20250102 | 103400 | 31000959200 | 128900 | 128700 | 129000 | 128100 | 4083 |
| 563 | 20250102 | 103300 | 30476331600 | 128600 | 129200 | 129200 | 128400 | 3744 |
| 564 | 20250102 | 103200 | 29994353200 | 129100 | 129700 | 129700 | 128700 | 4228 |
| 565 | 20250102 | 103100 | 29448162300 | 129700 | 129500 | 129900 | 129200 | 2358 |
| 566 | 20250102 | 103000 | 29142503900 | 129500 | 129900 | 130000 | 129400 | 4927 |
| 567 | 20250102 | 102900 | 28503154500 | 129800 | 129800 | 130000 | 129500 | 8862 |
| 568 | 20250102 | 102800 | 27352006700 | 129800 | 129400 | 129800 | 128600 | 5171 |
| 569 | 20250102 | 102700 | 26683033500 | 129400 | 129200 | 129500 | 128600 | 8292 |
| 570 | 20250102 | 102600 | 25612063400 | 129200 | 129300 | 129300 | 128700 | 3212 |
| 571 | 20250102 | 102500 | 25197558300 | 129000 | 128300 | 129300 | 127800 | 12788 |
| 572 | 20250102 | 102400 | 23550686100 | 128300 | 128000 | 128500 | 127900 | 7610 |
| 573 | 20250102 | 102300 | 22573926100 | 128000 | 127600 | 128100 | 127400 | 3902 |
| 574 | 20250102 | 102200 | 22075011300 | 127600 | 127700 | 128000 | 127400 | 3203 |
| 575 | 20250102 | 102100 | 21665844100 | 127600 | 127700 | 128000 | 127200 | 3694 |
| 576 | 20250102 | 102000 | 21194082100 | 127700 | 127700 | 127900 | 127100 | 4044 |
| 577 | 20250102 | 101900 | 20678559800 | 127700 | 127900 | 128400 | 127200 | 7135 |
| 578 | 20250102 | 101800 | 19766426200 | 127800 | 126800 | 128000 | 126800 | 8658 |
| 579 | 20250102 | 101700 | 18661223300 | 126700 | 126800 | 127400 | 126600 | 9368 |
| 580 | 20250102 | 101600 | 17471378600 | 126800 | 125600 | 126900 | 125600 | 4696 |
| 581 | 20250102 | 101500 | 16877819800 | 125600 | 126600 | 126700 | 125200 | 2901 |
| 582 | 20250102 | 101400 | 16512919300 | 126600 | 126900 | 126900 | 126200 | 2445 |
| 583 | 20250102 | 101300 | 16203388500 | 126900 | 126400 | 127000 | 125700 | 6453 |
| 584 | 20250102 | 101200 | 15386831100 | 126400 | 126000 | 126400 | 125400 | 5526 |
| 585 | 20250102 | 101100 | 14691453100 | 125600 | 126800 | 126900 | 125600 | 5173 |
| 586 | 20250102 | 101000 | 14038036500 | 126900 | 126800 | 127000 | 126200 | 4405 |
| 587 | 20250102 | 100900 | 13479958700 | 126800 | 126300 | 127000 | 125700 | 7393 |
| 588 | 20250102 | 100800 | 12543845800 | 126400 | 125700 | 126400 | 125400 | 6433 |
| 589 | 20250102 | 100700 | 11733013200 | 125700 | 125500 | 126300 | 125000 | 8513 |
| 590 | 20250102 | 100600 | 10661771800 | 125900 | 125300 | 126000 | 124700 | 5399 |
| 591 | 20250102 | 100500 | 9983944400 | 125300 | 126400 | 126500 | 124600 | 5102 |
| 592 | 20250102 | 100400 | 9342507100 | 126400 | 126000 | 127300 | 125500 | 6314 |
| 593 | 20250102 | 100300 | 8543661300 | 126100 | 127300 | 128000 | 125800 | 6628 |
| 594 | 20250102 | 100200 | 7704335000 | 127500 | 128500 | 128500 | 127300 | 10278 |
| 595 | 20250102 | 100100 | 6390069100 | 128400 | 126700 | 128700 | 126200 | 13393 |
| 596 | 20250102 | 100000 | 4678639500 | 127000 | 122400 | 127500 | 122100 | 37439 |