36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 191800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 8444 |
| 3 | 20250110 | 191700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 4 | 20250110 | 191600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 5 | 20250110 | 191500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 6 | 20250110 | 191400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 7 | 20250110 | 191300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 8 | 20250110 | 191200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 9 | 20250110 | 191100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 10 | 20250110 | 191000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 11 | 20250110 | 190900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 12 | 20250110 | 190800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 13 | 20250110 | 190700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 14 | 20250110 | 190600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 15 | 20250110 | 190500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 16 | 20250110 | 190400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 17 | 20250110 | 190300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 18 | 20250110 | 190200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 19 | 20250110 | 190100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 20 | 20250110 | 190000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 21 | 20250110 | 185900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 22 | 20250110 | 185800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 23 | 20250110 | 185700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 24 | 20250110 | 185600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 25 | 20250110 | 185500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 26 | 20250110 | 185400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 27 | 20250110 | 185300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 28 | 20250110 | 185200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 29 | 20250110 | 185100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 30 | 20250110 | 185000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 31 | 20250110 | 184900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 32 | 20250110 | 184800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 8444 |
| 33 | 20250110 | 184700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 34 | 20250110 | 184600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 35 | 20250110 | 184500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 36 | 20250110 | 184400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 37 | 20250110 | 184300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 38 | 20250110 | 184200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 39 | 20250110 | 184100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 40 | 20250110 | 184000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 41 | 20250110 | 183900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 42 | 20250110 | 183800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 43 | 20250110 | 183700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 44 | 20250110 | 183600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 45 | 20250110 | 183500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 46 | 20250110 | 183400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 47 | 20250110 | 183300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 48 | 20250110 | 183200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 49 | 20250110 | 183100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 50 | 20250110 | 183000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 51 | 20250110 | 182900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 52 | 20250110 | 182800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 53 | 20250110 | 182700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 54 | 20250110 | 182600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 55 | 20250110 | 182500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 56 | 20250110 | 182400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 57 | 20250110 | 182300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 58 | 20250110 | 182200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 59 | 20250110 | 182100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 60 | 20250110 | 182000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 61 | 20250110 | 181900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 62 | 20250110 | 181800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 8444 |
| 63 | 20250110 | 181700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 64 | 20250110 | 181600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 65 | 20250110 | 181500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 66 | 20250110 | 181400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 67 | 20250110 | 181300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 68 | 20250110 | 181200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 69 | 20250110 | 181100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 70 | 20250110 | 181000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 71 | 20250110 | 180900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 72 | 20250110 | 180800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 73 | 20250110 | 180700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 74 | 20250110 | 180600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 75 | 20250110 | 180500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 76 | 20250110 | 180400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 77 | 20250110 | 180300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 78 | 20250110 | 180200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 79 | 20250110 | 180100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 80 | 20250110 | 180000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 81 | 20250110 | 175900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 82 | 20250110 | 175800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 83 | 20250110 | 175700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 84 | 20250110 | 175600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 85 | 20250110 | 175500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 86 | 20250110 | 175400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 87 | 20250110 | 175300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 88 | 20250110 | 175200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 89 | 20250110 | 175100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 90 | 20250110 | 175000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 91 | 20250110 | 174900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 92 | 20250110 | 174800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 8444 |
| 93 | 20250110 | 174700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 94 | 20250110 | 174600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 95 | 20250110 | 174500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 96 | 20250110 | 174400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 97 | 20250110 | 174300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 98 | 20250110 | 174200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 99 | 20250110 | 174100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 100 | 20250110 | 174000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 101 | 20250110 | 173900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 102 | 20250110 | 173800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 103 | 20250110 | 173700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 104 | 20250110 | 173600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 105 | 20250110 | 173500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 106 | 20250110 | 173400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 107 | 20250110 | 173300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 108 | 20250110 | 173200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 109 | 20250110 | 173100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 110 | 20250110 | 173000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 111 | 20250110 | 172900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 112 | 20250110 | 172800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 113 | 20250110 | 172700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 114 | 20250110 | 172600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 115 | 20250110 | 172500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 116 | 20250110 | 172400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 117 | 20250110 | 172300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 118 | 20250110 | 172200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 119 | 20250110 | 172100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 120 | 20250110 | 172000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 121 | 20250110 | 171900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 122 | 20250110 | 171800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 8444 |
| 123 | 20250110 | 171700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 124 | 20250110 | 171600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 125 | 20250110 | 171500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 126 | 20250110 | 171400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 127 | 20250110 | 171300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 128 | 20250110 | 171200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 129 | 20250110 | 171100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 130 | 20250110 | 171000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 131 | 20250110 | 170900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 132 | 20250110 | 170800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 133 | 20250110 | 170700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 134 | 20250110 | 170600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 135 | 20250110 | 170500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 136 | 20250110 | 170400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 137 | 20250110 | 170300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 138 | 20250110 | 170200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 139 | 20250110 | 170100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 140 | 20250110 | 170000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 141 | 20250110 | 165900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 142 | 20250110 | 165800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 143 | 20250110 | 165700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 144 | 20250110 | 165600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 145 | 20250110 | 165500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 146 | 20250110 | 165400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 147 | 20250110 | 165300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 148 | 20250110 | 165200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 149 | 20250110 | 165100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 150 | 20250110 | 165000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 151 | 20250110 | 164900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 152 | 20250110 | 164800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 8444 |
| 153 | 20250110 | 164700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 154 | 20250110 | 164600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 155 | 20250110 | 164500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 156 | 20250110 | 164400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 157 | 20250110 | 164300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 158 | 20250110 | 164200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 159 | 20250110 | 164100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 160 | 20250110 | 164000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 161 | 20250110 | 163900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 162 | 20250110 | 163800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 163 | 20250110 | 163700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 164 | 20250110 | 163600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 165 | 20250110 | 163500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 166 | 20250110 | 163400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 167 | 20250110 | 163300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 168 | 20250110 | 163200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 169 | 20250110 | 163100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 170 | 20250110 | 163000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 171 | 20250110 | 162900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 172 | 20250110 | 162800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 173 | 20250110 | 162700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 174 | 20250110 | 162600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 175 | 20250110 | 162500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 176 | 20250110 | 162400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 177 | 20250110 | 162300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 178 | 20250110 | 162200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 179 | 20250110 | 162100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 180 | 20250110 | 162000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 181 | 20250110 | 161900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 182 | 20250110 | 161800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 8444 |
| 183 | 20250110 | 161700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 184 | 20250110 | 161600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 185 | 20250110 | 161500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 186 | 20250110 | 161400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 187 | 20250110 | 161300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 188 | 20250110 | 161200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 189 | 20250110 | 161100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 190 | 20250110 | 161000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 191 | 20250110 | 160900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 192 | 20250110 | 160800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 193 | 20250110 | 160700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 194 | 20250110 | 160600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 195 | 20250110 | 160500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 196 | 20250110 | 160400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 197 | 20250110 | 160300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 198 | 20250110 | 160200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 199 | 20250110 | 160100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 200 | 20250110 | 160000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 201 | 20250110 | 155900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 202 | 20250110 | 155800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 203 | 20250110 | 155700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 204 | 20250110 | 155600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 205 | 20250110 | 155500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 206 | 20250110 | 155400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 207 | 20250110 | 155300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 208 | 20250110 | 155200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 209 | 20250110 | 155100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 210 | 20250110 | 155000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 211 | 20250110 | 154900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 212 | 20250110 | 154800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 8444 |
| 213 | 20250110 | 154700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 214 | 20250110 | 154600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 215 | 20250110 | 154500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 216 | 20250110 | 154400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 217 | 20250110 | 154300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 218 | 20250110 | 154200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 219 | 20250110 | 154100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 220 | 20250110 | 154000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 221 | 20250110 | 153900 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 222 | 20250110 | 153800 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 223 | 20250110 | 153700 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 224 | 20250110 | 153600 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 225 | 20250110 | 153500 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 226 | 20250110 | 153400 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 227 | 20250110 | 153300 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 228 | 20250110 | 153200 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 229 | 20250110 | 153100 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 230 | 20250110 | 153000 | 25403989100 | 146000 | 146000 | 146000 | 146000 | 8444 |
| 231 | 20250110 | 152900 | 24171165100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 232 | 20250110 | 152800 | 24171165100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 233 | 20250110 | 152700 | 24171165100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 234 | 20250110 | 152600 | 24171165100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 235 | 20250110 | 152500 | 24171165100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 236 | 20250110 | 152400 | 24171165100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 237 | 20250110 | 152300 | 24171165100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 238 | 20250110 | 152200 | 24171165100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 239 | 20250110 | 152100 | 24171165100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 240 | 20250110 | 152000 | 24171165100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 241 | 20250110 | 151900 | 24171165100 | 146000 | 145600 | 146000 | 145600 | 309 |
| 242 | 20250110 | 151800 | 24126095100 | 146000 | 145800 | 146100 | 145500 | 167 |
| 243 | 20250110 | 151700 | 24101740900 | 145800 | 146200 | 146200 | 145800 | 567 |
| 244 | 20250110 | 151600 | 24018887400 | 146200 | 145600 | 146200 | 145600 | 573 |
| 245 | 20250110 | 151500 | 23935258900 | 145600 | 145900 | 146200 | 145600 | 801 |
| 246 | 20250110 | 151400 | 23818313000 | 146100 | 145700 | 146200 | 145700 | 562 |
| 247 | 20250110 | 151300 | 23736285800 | 145800 | 145800 | 146100 | 145600 | 550 |
| 248 | 20250110 | 151200 | 23656078400 | 145600 | 145900 | 146000 | 145100 | 978 |
| 249 | 20250110 | 151100 | 23513712600 | 146000 | 145900 | 146100 | 145900 | 663 |
| 250 | 20250110 | 151000 | 23416924600 | 146000 | 146100 | 146200 | 145900 | 641 |
| 251 | 20250110 | 150900 | 23323316300 | 146100 | 146100 | 146500 | 146000 | 1161 |
| 252 | 20250110 | 150800 | 23153490200 | 146200 | 145700 | 146300 | 145700 | 511 |
| 253 | 20250110 | 150700 | 23078856500 | 145700 | 146000 | 146200 | 145700 | 532 |
| 254 | 20250110 | 150600 | 23001213300 | 145900 | 145800 | 146000 | 145700 | 619 |
| 255 | 20250110 | 150500 | 22910908000 | 146100 | 146000 | 146100 | 145400 | 947 |
| 256 | 20250110 | 150400 | 22772831400 | 146100 | 146100 | 146300 | 145800 | 562 |
| 257 | 20250110 | 150300 | 22690769000 | 146200 | 145900 | 146200 | 145700 | 782 |
| 258 | 20250110 | 150200 | 22576599100 | 145800 | 145800 | 146000 | 145700 | 573 |
| 259 | 20250110 | 150100 | 22493023600 | 145800 | 146200 | 146300 | 145700 | 389 |
| 260 | 20250110 | 150000 | 22436279500 | 146300 | 146200 | 146300 | 145800 | 849 |
| 261 | 20250110 | 145900 | 22312333000 | 146100 | 146100 | 146200 | 145900 | 1053 |
| 262 | 20250110 | 145800 | 22158494800 | 146000 | 146000 | 146200 | 145800 | 757 |
| 263 | 20250110 | 145700 | 22047971900 | 145900 | 146200 | 146200 | 145800 | 999 |
| 264 | 20250110 | 145600 | 21902115000 | 146200 | 146100 | 146300 | 145800 | 701 |
| 265 | 20250110 | 145500 | 21799744100 | 145900 | 146000 | 146200 | 145900 | 1011 |
| 266 | 20250110 | 145400 | 21652038300 | 146100 | 146100 | 146300 | 145800 | 725 |
| 267 | 20250110 | 145300 | 21546141400 | 146200 | 146000 | 146200 | 145700 | 979 |
| 268 | 20250110 | 145200 | 21403263600 | 146000 | 146100 | 146300 | 145800 | 1070 |
| 269 | 20250110 | 145100 | 21246941900 | 146100 | 146100 | 146300 | 146000 | 825 |
| 270 | 20250110 | 145000 | 21126324400 | 146100 | 146100 | 146200 | 146000 | 440 |
| 271 | 20250110 | 144900 | 21062008200 | 146200 | 146100 | 146200 | 145900 | 733 |
| 272 | 20250110 | 144800 | 20954905500 | 145900 | 146200 | 146300 | 145800 | 606 |
| 273 | 20250110 | 144700 | 20866339100 | 146200 | 146200 | 146300 | 146000 | 590 |
| 274 | 20250110 | 144600 | 20780086000 | 146200 | 146200 | 146200 | 146000 | 523 |
| 275 | 20250110 | 144500 | 20703674400 | 146100 | 146200 | 146300 | 145900 | 1669 |
| 276 | 20250110 | 144400 | 20459749500 | 146200 | 146200 | 146300 | 146000 | 633 |
| 277 | 20250110 | 144300 | 20367216100 | 146300 | 146400 | 146500 | 146200 | 621 |
| 278 | 20250110 | 144200 | 20276328500 | 146300 | 146500 | 146600 | 146300 | 706 |
| 279 | 20250110 | 144100 | 20172976800 | 146600 | 146500 | 146600 | 146300 | 535 |
| 280 | 20250110 | 144000 | 20094612400 | 146500 | 146600 | 146600 | 146400 | 393 |
| 281 | 20250110 | 143900 | 20037053700 | 146400 | 146500 | 146600 | 146300 | 631 |
| 282 | 20250110 | 143800 | 19944624400 | 146400 | 146500 | 146600 | 146400 | 465 |
| 283 | 20250110 | 143700 | 19876486700 | 146500 | 146400 | 146700 | 146400 | 645 |
| 284 | 20250110 | 143600 | 19781993700 | 146300 | 146500 | 146600 | 146300 | 602 |
| 285 | 20250110 | 143500 | 19693828600 | 146500 | 146500 | 146600 | 146300 | 496 |
| 286 | 20250110 | 143400 | 19621175200 | 146500 | 146400 | 146600 | 146300 | 605 |
| 287 | 20250110 | 143300 | 19532590500 | 146300 | 146400 | 146500 | 146300 | 564 |
| 288 | 20250110 | 143200 | 19450014800 | 146400 | 146200 | 146500 | 146200 | 438 |
| 289 | 20250110 | 143100 | 19385895000 | 146100 | 146600 | 146700 | 146100 | 846 |
| 290 | 20250110 | 143000 | 19261959100 | 146600 | 146600 | 146700 | 146500 | 576 |
| 291 | 20250110 | 142900 | 19177488000 | 146700 | 146700 | 146700 | 146600 | 481 |
| 292 | 20250110 | 142800 | 19106931500 | 146700 | 146400 | 146700 | 146400 | 436 |
| 293 | 20250110 | 142700 | 19043045100 | 146400 | 146600 | 146600 | 146300 | 470 |
| 294 | 20250110 | 142600 | 18974188800 | 146500 | 146500 | 146500 | 146400 | 611 |
| 295 | 20250110 | 142500 | 18884684000 | 146500 | 146600 | 146600 | 146400 | 365 |
| 296 | 20250110 | 142400 | 18831194800 | 146600 | 146600 | 146600 | 146500 | 459 |
| 297 | 20250110 | 142300 | 18763922600 | 146600 | 146500 | 146600 | 146400 | 548 |
| 298 | 20250110 | 142200 | 18683626100 | 146300 | 146400 | 146500 | 146000 | 461 |
| 299 | 20250110 | 142100 | 18616143700 | 146400 | 146300 | 146500 | 146000 | 417 |
| 300 | 20250110 | 142000 | 18555130500 | 146300 | 146400 | 146500 | 146000 | 505 |
| 301 | 20250110 | 141900 | 18481284200 | 146400 | 146600 | 146600 | 146200 | 462 |
| 302 | 20250110 | 141800 | 18413660700 | 146600 | 146400 | 146600 | 146300 | 714 |
| 303 | 20250110 | 141700 | 18309062300 | 146500 | 146400 | 146600 | 146200 | 434 |
| 304 | 20250110 | 141600 | 18245495600 | 146400 | 146600 | 146600 | 146300 | 387 |
| 305 | 20250110 | 141500 | 18188796100 | 146500 | 146400 | 146600 | 146200 | 519 |
| 306 | 20250110 | 141400 | 18112799100 | 146400 | 146600 | 146600 | 146300 | 510 |
| 307 | 20250110 | 141300 | 18038110200 | 146700 | 146500 | 146700 | 146300 | 395 |
| 308 | 20250110 | 141200 | 17980246700 | 146500 | 146500 | 146500 | 146300 | 503 |
| 309 | 20250110 | 141100 | 17906589400 | 146400 | 146700 | 146800 | 146400 | 418 |
| 310 | 20250110 | 141000 | 17845307600 | 146700 | 146700 | 146800 | 146600 | 530 |
| 311 | 20250110 | 140900 | 17767528700 | 146600 | 146700 | 146700 | 146600 | 289 |
| 312 | 20250110 | 140800 | 17725135100 | 146600 | 146600 | 146800 | 146400 | 447 |
| 313 | 20250110 | 140700 | 17659595600 | 146600 | 146900 | 146900 | 146400 | 666 |
| 314 | 20250110 | 140600 | 17561904300 | 146900 | 146600 | 146900 | 146600 | 499 |
| 315 | 20250110 | 140500 | 17488657500 | 146600 | 146700 | 146700 | 146400 | 545 |
| 316 | 20250110 | 140400 | 17408758700 | 146800 | 146800 | 146900 | 146700 | 514 |
| 317 | 20250110 | 140300 | 17333304400 | 146800 | 146900 | 147000 | 146800 | 1203 |
| 318 | 20250110 | 140200 | 17156611000 | 146900 | 146600 | 146900 | 146500 | 1326 |
| 319 | 20250110 | 140100 | 16962092400 | 146600 | 146000 | 146600 | 145900 | 5301 |
| 320 | 20250110 | 140000 | 16187610300 | 146000 | 146000 | 146000 | 145900 | 1008 |
| 321 | 20250110 | 135900 | 16040447700 | 146000 | 145700 | 146000 | 145700 | 6200 |
| 322 | 20250110 | 135800 | 15135927600 | 145700 | 145700 | 145700 | 145600 | 576 |
| 323 | 20250110 | 135700 | 15052019100 | 145700 | 145500 | 145700 | 145400 | 1349 |
| 324 | 20250110 | 135600 | 14855677400 | 145400 | 145300 | 145500 | 145200 | 849 |
| 325 | 20250110 | 135500 | 14732252000 | 145300 | 145300 | 145300 | 145200 | 617 |
| 326 | 20250110 | 135400 | 14642603300 | 145300 | 145300 | 145300 | 145200 | 257 |
| 327 | 20250110 | 135300 | 14605265300 | 145300 | 145200 | 145300 | 145100 | 384 |
| 328 | 20250110 | 135200 | 14549484500 | 145200 | 145200 | 145200 | 145100 | 291 |
| 329 | 20250110 | 135100 | 14507234900 | 145100 | 144900 | 145200 | 144800 | 906 |
| 330 | 20250110 | 135000 | 14375858900 | 144900 | 144900 | 145000 | 144800 | 414 |
| 331 | 20250110 | 134900 | 14315866400 | 144900 | 144800 | 145000 | 144800 | 234 |
| 332 | 20250110 | 134800 | 14281962300 | 144800 | 144900 | 144900 | 144700 | 624 |
| 333 | 20250110 | 134700 | 14191593000 | 144900 | 145000 | 145100 | 144900 | 236 |
| 334 | 20250110 | 134600 | 14157374500 | 145100 | 145000 | 145100 | 144900 | 541 |
| 335 | 20250110 | 134500 | 14078920000 | 145000 | 144900 | 145000 | 144800 | 370 |
| 336 | 20250110 | 134400 | 14025288300 | 144800 | 144900 | 145000 | 144800 | 490 |
| 337 | 20250110 | 134300 | 13954299200 | 144900 | 145100 | 145100 | 144800 | 547 |
| 338 | 20250110 | 134200 | 13875027300 | 145000 | 145100 | 145200 | 145000 | 320 |
| 339 | 20250110 | 134100 | 13828596200 | 145200 | 145300 | 145300 | 145100 | 538 |
| 340 | 20250110 | 134000 | 13750471800 | 145300 | 145200 | 145300 | 145200 | 316 |
| 341 | 20250110 | 133900 | 13704564800 | 145200 | 145300 | 145300 | 145200 | 251 |
| 342 | 20250110 | 133800 | 13668109400 | 145300 | 145300 | 145300 | 145200 | 245 |
| 343 | 20250110 | 133700 | 13632520200 | 145300 | 145200 | 145300 | 145100 | 244 |
| 344 | 20250110 | 133600 | 13597079200 | 145100 | 145100 | 145200 | 145100 | 188 |
| 345 | 20250110 | 133500 | 13569783100 | 145100 | 145100 | 145200 | 145100 | 246 |
| 346 | 20250110 | 133400 | 13534069200 | 145200 | 145300 | 145300 | 145200 | 308 |
| 347 | 20250110 | 133300 | 13489335500 | 145300 | 145300 | 145300 | 145200 | 350 |
| 348 | 20250110 | 133200 | 13438497900 | 145300 | 145200 | 145300 | 145200 | 256 |
| 349 | 20250110 | 133100 | 13401307400 | 145300 | 145200 | 145300 | 145200 | 252 |
| 350 | 20250110 | 133000 | 13364703300 | 145100 | 145300 | 145300 | 145100 | 484 |
| 351 | 20250110 | 132900 | 13294431600 | 145300 | 145300 | 145300 | 145200 | 412 |
| 352 | 20250110 | 132800 | 13234575400 | 145300 | 145300 | 145300 | 145200 | 235 |
| 353 | 20250110 | 132700 | 13200434700 | 145300 | 145300 | 145300 | 145200 | 236 |
| 354 | 20250110 | 132600 | 13166147400 | 145300 | 145300 | 145300 | 145200 | 178 |
| 355 | 20250110 | 132500 | 13140289100 | 145300 | 145300 | 145300 | 145200 | 305 |
| 356 | 20250110 | 132400 | 13095976600 | 145300 | 145200 | 145300 | 145100 | 200 |
| 357 | 20250110 | 132300 | 13066920700 | 145100 | 145200 | 145300 | 145100 | 254 |
| 358 | 20250110 | 132200 | 13030034300 | 145200 | 145300 | 145300 | 145100 | 390 |
| 359 | 20250110 | 132100 | 12973407100 | 145300 | 145200 | 145300 | 145100 | 309 |
| 360 | 20250110 | 132000 | 12928534000 | 145100 | 145200 | 145200 | 145100 | 267 |
| 361 | 20250110 | 131900 | 12889776100 | 145200 | 145100 | 145200 | 145000 | 436 |
| 362 | 20250110 | 131800 | 12826505900 | 145100 | 145000 | 145100 | 145000 | 182 |
| 363 | 20250110 | 131700 | 12800105200 | 145100 | 145100 | 145100 | 145000 | 199 |
| 364 | 20250110 | 131600 | 12771236000 | 145000 | 145000 | 145100 | 145000 | 349 |
| 365 | 20250110 | 131500 | 12720602100 | 145100 | 145100 | 145100 | 145000 | 385 |
| 366 | 20250110 | 131400 | 12664762300 | 145100 | 145100 | 145100 | 145000 | 167 |
| 367 | 20250110 | 131300 | 12640531900 | 145000 | 145000 | 145100 | 145000 | 220 |
| 368 | 20250110 | 131200 | 12608612100 | 145100 | 145000 | 145100 | 144900 | 148 |
| 369 | 20250110 | 131100 | 12587143100 | 145000 | 145000 | 145100 | 144900 | 339 |
| 370 | 20250110 | 131000 | 12537982600 | 145000 | 145000 | 145100 | 144900 | 129 |
| 371 | 20250110 | 130900 | 12519275500 | 145000 | 145000 | 145100 | 145000 | 232 |
| 372 | 20250110 | 130800 | 12485624900 | 145000 | 145000 | 145100 | 144900 | 359 |
| 373 | 20250110 | 130700 | 12433564100 | 145100 | 145100 | 145100 | 144900 | 262 |
| 374 | 20250110 | 130600 | 12395561900 | 145100 | 145200 | 145200 | 145000 | 330 |
| 375 | 20250110 | 130500 | 12347678300 | 145200 | 145100 | 145200 | 145000 | 297 |
| 376 | 20250110 | 130400 | 12304583700 | 145100 | 145000 | 145100 | 144900 | 134 |
| 377 | 20250110 | 130300 | 12285149600 | 145000 | 145000 | 145100 | 144900 | 168 |
| 378 | 20250110 | 130200 | 12260789800 | 145000 | 145200 | 145200 | 144900 | 413 |
| 379 | 20250110 | 130100 | 12200889600 | 145200 | 145100 | 145200 | 145000 | 214 |
| 380 | 20250110 | 130000 | 12169832400 | 145000 | 145100 | 145100 | 145000 | 162 |
| 381 | 20250110 | 125900 | 12146328600 | 145000 | 145100 | 145100 | 144900 | 203 |
| 382 | 20250110 | 125800 | 12116890900 | 145100 | 145100 | 145100 | 144900 | 362 |
| 383 | 20250110 | 125700 | 12064392900 | 145100 | 145300 | 145300 | 145000 | 793 |
| 384 | 20250110 | 125600 | 11949262200 | 145300 | 145400 | 145400 | 145200 | 593 |
| 385 | 20250110 | 125500 | 11863087900 | 145400 | 145400 | 145400 | 145300 | 436 |
| 386 | 20250110 | 125400 | 11799724500 | 145400 | 145300 | 145400 | 145200 | 642 |
| 387 | 20250110 | 125300 | 11706439600 | 145300 | 145400 | 145400 | 145300 | 306 |
| 388 | 20250110 | 125200 | 11661958400 | 145400 | 145300 | 145400 | 145300 | 169 |
| 389 | 20250110 | 125100 | 11637391700 | 145400 | 145300 | 145400 | 145300 | 270 |
| 390 | 20250110 | 125000 | 11598143500 | 145300 | 145300 | 145300 | 145200 | 258 |
| 391 | 20250110 | 124900 | 11560662100 | 145300 | 145300 | 145300 | 145200 | 123 |
| 392 | 20250110 | 124800 | 11542792500 | 145300 | 145300 | 145300 | 145200 | 277 |
| 393 | 20250110 | 124700 | 11502551900 | 145200 | 145300 | 145400 | 145200 | 559 |
| 394 | 20250110 | 124600 | 11421330700 | 145300 | 145300 | 145300 | 145200 | 380 |
| 395 | 20250110 | 124500 | 11366133600 | 145300 | 145000 | 145300 | 144900 | 2917 |
| 396 | 20250110 | 124400 | 10943040600 | 145000 | 144800 | 145000 | 144700 | 2660 |
| 397 | 20250110 | 124300 | 10557656600 | 144800 | 144800 | 144800 | 144700 | 131 |
| 398 | 20250110 | 124200 | 10538690400 | 144700 | 144800 | 144800 | 144700 | 91 |
| 399 | 20250110 | 124100 | 10525516900 | 144700 | 144800 | 144800 | 144700 | 101 |
| 400 | 20250110 | 124000 | 10510895000 | 144800 | 144800 | 144800 | 144700 | 131 |
| 401 | 20250110 | 123900 | 10491930500 | 144700 | 144800 | 144800 | 144600 | 601 |
| 402 | 20250110 | 123800 | 10404962600 | 144700 | 144800 | 144800 | 144700 | 164 |
| 403 | 20250110 | 123700 | 10381223500 | 144800 | 144800 | 144800 | 144700 | 101 |
| 404 | 20250110 | 123600 | 10366601900 | 144800 | 144800 | 144800 | 144700 | 60 |
| 405 | 20250110 | 123500 | 10357916300 | 144800 | 144800 | 144800 | 144700 | 130 |
| 406 | 20250110 | 123400 | 10339096800 | 144700 | 144800 | 144800 | 144700 | 74 |
| 407 | 20250110 | 123300 | 10328383700 | 144700 | 144700 | 144800 | 144700 | 122 |
| 408 | 20250110 | 123200 | 10310721600 | 144800 | 144800 | 144800 | 144700 | 76 |
| 409 | 20250110 | 123100 | 10299720000 | 144700 | 144700 | 144800 | 144700 | 105 |
| 410 | 20250110 | 123000 | 10284523400 | 144700 | 144700 | 144700 | 144600 | 302 |
| 411 | 20250110 | 122900 | 10240825300 | 144700 | 144700 | 144700 | 144600 | 98 |
| 412 | 20250110 | 122800 | 10226645200 | 144600 | 144800 | 144800 | 144600 | 336 |
| 413 | 20250110 | 122700 | 10178021200 | 144800 | 144700 | 144800 | 144600 | 317 |
| 414 | 20250110 | 122600 | 10132151600 | 144700 | 144700 | 144700 | 144600 | 71 |
| 415 | 20250110 | 122500 | 10121881100 | 144700 | 144800 | 144800 | 144600 | 361 |
| 416 | 20250110 | 122400 | 10069638700 | 144800 | 144700 | 144800 | 144700 | 263 |
| 417 | 20250110 | 122300 | 10031566400 | 144700 | 144800 | 144800 | 144700 | 100 |
| 418 | 20250110 | 122200 | 10017088600 | 144800 | 144700 | 144800 | 144700 | 67 |
| 419 | 20250110 | 122100 | 10007390600 | 144800 | 144600 | 144800 | 144600 | 856 |
| 420 | 20250110 | 122000 | 9883529300 | 144700 | 144500 | 144700 | 144400 | 332 |
| 421 | 20250110 | 121900 | 9835558600 | 144400 | 144600 | 144600 | 144400 | 250 |
| 422 | 20250110 | 121800 | 9799432200 | 144600 | 144600 | 144700 | 144500 | 187 |
| 423 | 20250110 | 121700 | 9772384300 | 144600 | 144500 | 144700 | 144500 | 195 |
| 424 | 20250110 | 121600 | 9744184700 | 144500 | 144500 | 144700 | 144500 | 77 |
| 425 | 20250110 | 121500 | 9733050800 | 144600 | 144700 | 144700 | 144500 | 697 |
| 426 | 20250110 | 121400 | 9632271700 | 144600 | 144700 | 144700 | 144600 | 94 |
| 427 | 20250110 | 121300 | 9618674000 | 144600 | 144700 | 144700 | 144600 | 269 |
| 428 | 20250110 | 121200 | 9579766800 | 144700 | 144600 | 144700 | 144600 | 110 |
| 429 | 20250110 | 121100 | 9563855100 | 144600 | 144500 | 144700 | 144500 | 270 |
| 430 | 20250110 | 121000 | 9524814900 | 144600 | 144600 | 144600 | 144500 | 97 |
| 431 | 20250110 | 120900 | 9510788800 | 144500 | 144600 | 144600 | 144500 | 77 |
| 432 | 20250110 | 120800 | 9499655200 | 144600 | 144600 | 144600 | 144500 | 43 |
| 433 | 20250110 | 120700 | 9493437700 | 144600 | 144600 | 144600 | 144500 | 165 |
| 434 | 20250110 | 120600 | 9469585900 | 144600 | 144500 | 144600 | 144500 | 93 |
| 435 | 20250110 | 120500 | 9456140000 | 144600 | 144600 | 144600 | 144500 | 203 |
| 436 | 20250110 | 120400 | 9426786600 | 144600 | 144600 | 144700 | 144500 | 284 |
| 437 | 20250110 | 120300 | 9385720600 | 144500 | 144500 | 144600 | 144500 | 598 |
| 438 | 20250110 | 120200 | 9299260400 | 144600 | 144400 | 144600 | 144400 | 865 |
| 439 | 20250110 | 120100 | 9174251000 | 144400 | 144400 | 144500 | 144400 | 65 |
| 440 | 20250110 | 120000 | 9164859400 | 144400 | 144400 | 144500 | 144300 | 200 |
| 441 | 20250110 | 115900 | 9135973100 | 144400 | 144400 | 144500 | 144400 | 99 |
| 442 | 20250110 | 115800 | 9121675200 | 144400 | 144500 | 144500 | 144400 | 68 |
| 443 | 20250110 | 115700 | 9111850600 | 144500 | 144300 | 144500 | 144200 | 278 |
| 444 | 20250110 | 115600 | 9071722700 | 144300 | 144500 | 144500 | 144300 | 162 |
| 445 | 20250110 | 115500 | 9048328800 | 144500 | 144300 | 144500 | 144300 | 924 |
| 446 | 20250110 | 115400 | 8914916800 | 144400 | 144300 | 144400 | 144300 | 82 |
| 447 | 20250110 | 115300 | 8903079800 | 144300 | 144200 | 144400 | 144200 | 242 |
| 448 | 20250110 | 115200 | 8868165200 | 144200 | 144200 | 144300 | 144200 | 118 |
| 449 | 20250110 | 115100 | 8851140400 | 144200 | 144300 | 144300 | 144200 | 132 |
| 450 | 20250110 | 115000 | 8832098800 | 144200 | 144100 | 144300 | 144100 | 367 |
| 451 | 20250110 | 114900 | 8779197700 | 144000 | 144000 | 144100 | 144000 | 473 |
| 452 | 20250110 | 114800 | 8711077200 | 144000 | 144200 | 144200 | 144000 | 242 |
| 453 | 20250110 | 114700 | 8676199600 | 144100 | 144200 | 144200 | 144100 | 105 |
| 454 | 20250110 | 114600 | 8661059600 | 144100 | 144100 | 144200 | 144100 | 188 |
| 455 | 20250110 | 114500 | 8633959300 | 144100 | 144100 | 144200 | 144100 | 115 |
| 456 | 20250110 | 114400 | 8617377500 | 144100 | 144200 | 144300 | 144000 | 199 |
| 457 | 20250110 | 114300 | 8588691900 | 144200 | 144100 | 144200 | 144000 | 238 |
| 458 | 20250110 | 114200 | 8554389200 | 144000 | 144100 | 144100 | 144000 | 165 |
| 459 | 20250110 | 114100 | 8530614400 | 144000 | 144300 | 144300 | 144000 | 409 |
| 460 | 20250110 | 114000 | 8471652900 | 144300 | 144300 | 144300 | 144200 | 102 |
| 461 | 20250110 | 113900 | 8456935100 | 144200 | 144300 | 144300 | 144200 | 177 |
| 462 | 20250110 | 113800 | 8431398200 | 144300 | 144200 | 144300 | 144200 | 138 |
| 463 | 20250110 | 113700 | 8411488100 | 144200 | 144100 | 144200 | 144000 | 364 |
| 464 | 20250110 | 113600 | 8359046000 | 144200 | 144200 | 144200 | 144100 | 92 |
| 465 | 20250110 | 113500 | 8345782500 | 144200 | 144300 | 144300 | 144100 | 162 |
| 466 | 20250110 | 113400 | 8322420100 | 144300 | 144300 | 144400 | 144200 | 334 |
| 467 | 20250110 | 113300 | 8274213500 | 144200 | 144200 | 144300 | 144200 | 132 |
| 468 | 20250110 | 113200 | 8255171100 | 144100 | 144200 | 144300 | 144100 | 246 |
| 469 | 20250110 | 113100 | 8219696300 | 144200 | 144200 | 144400 | 144100 | 193 |
| 470 | 20250110 | 113000 | 8191869300 | 144300 | 143900 | 144400 | 143900 | 2629 |
| 471 | 20250110 | 112900 | 7813262300 | 143900 | 143900 | 143900 | 143800 | 92 |
| 472 | 20250110 | 112800 | 7800025200 | 143900 | 143600 | 143900 | 143400 | 702 |
| 473 | 20250110 | 112700 | 7699086700 | 143600 | 143700 | 143700 | 143500 | 139 |
| 474 | 20250110 | 112600 | 7679122600 | 143600 | 143700 | 143700 | 143600 | 153 |
| 475 | 20250110 | 112500 | 7657142800 | 143400 | 143700 | 143800 | 143400 | 240 |
| 476 | 20250110 | 112400 | 7622686100 | 143800 | 143700 | 143800 | 143400 | 340 |
| 477 | 20250110 | 112300 | 7573834000 | 143700 | 143800 | 143800 | 143700 | 176 |
| 478 | 20250110 | 112200 | 7548531300 | 143700 | 143400 | 143800 | 143400 | 4012 |
| 479 | 20250110 | 112100 | 6972136100 | 143500 | 143500 | 143500 | 143300 | 284 |
| 480 | 20250110 | 112000 | 6931403400 | 143400 | 143400 | 143500 | 143300 | 212 |
| 481 | 20250110 | 111900 | 6900996500 | 143400 | 143400 | 143500 | 143300 | 404 |
| 482 | 20250110 | 111800 | 6843055300 | 143400 | 143300 | 143400 | 143300 | 99 |
| 483 | 20250110 | 111700 | 6828860800 | 143300 | 143300 | 143400 | 143300 | 100 |
| 484 | 20250110 | 111600 | 6814524500 | 143400 | 143400 | 143400 | 143300 | 78 |
| 485 | 20250110 | 111500 | 6803341100 | 143300 | 143400 | 143500 | 143300 | 334 |
| 486 | 20250110 | 111400 | 6755435500 | 143400 | 143400 | 143500 | 143400 | 310 |
| 487 | 20250110 | 111300 | 6710971300 | 143400 | 143300 | 143500 | 143300 | 1226 |
| 488 | 20250110 | 111200 | 6535139700 | 143300 | 143100 | 143400 | 143100 | 3541 |
| 489 | 20250110 | 111100 | 6028108200 | 143100 | 142800 | 143100 | 142800 | 1387 |
| 490 | 20250110 | 111000 | 5829791000 | 142900 | 142900 | 142900 | 142800 | 161 |
| 491 | 20250110 | 110900 | 5806785200 | 142900 | 142900 | 142900 | 142800 | 70 |
| 492 | 20250110 | 110800 | 5796783700 | 142800 | 142800 | 142900 | 142800 | 64 |
| 493 | 20250110 | 110700 | 5787640200 | 142800 | 142900 | 142900 | 142800 | 125 |
| 494 | 20250110 | 110600 | 5769780200 | 142900 | 142800 | 143000 | 142800 | 360 |
| 495 | 20250110 | 110500 | 5718336500 | 142900 | 142900 | 142900 | 142800 | 98 |
| 496 | 20250110 | 110400 | 5704333800 | 142900 | 142800 | 142900 | 142800 | 75 |
| 497 | 20250110 | 110300 | 5693619600 | 142900 | 142700 | 142900 | 142700 | 153 |
| 498 | 20250110 | 110200 | 5671767400 | 142700 | 142700 | 142800 | 142700 | 133 |
| 499 | 20250110 | 110100 | 5652778200 | 142700 | 142700 | 142800 | 142600 | 58 |
| 500 | 20250110 | 110000 | 5644501400 | 142700 | 142700 | 142800 | 142500 | 278 |
| 501 | 20250110 | 105900 | 5604838900 | 142700 | 142800 | 142800 | 142700 | 123 |
| 502 | 20250110 | 105800 | 5587281700 | 142700 | 142800 | 142800 | 142700 | 105 |
| 503 | 20250110 | 105700 | 5572293100 | 142800 | 142700 | 142800 | 142700 | 95 |
| 504 | 20250110 | 105600 | 5558729300 | 142800 | 142700 | 142800 | 142700 | 86 |
| 505 | 20250110 | 105500 | 5546451200 | 142800 | 142700 | 142800 | 142600 | 162 |
| 506 | 20250110 | 105400 | 5523332200 | 142500 | 142600 | 142700 | 142500 | 50 |
| 507 | 20250110 | 105300 | 5516202400 | 142500 | 142500 | 142700 | 142000 | 613 |
| 508 | 20250110 | 105200 | 5428939100 | 142600 | 142800 | 142800 | 142500 | 594 |
| 509 | 20250110 | 105100 | 5344238400 | 142800 | 142700 | 142800 | 142600 | 389 |
| 510 | 20250110 | 105000 | 5288729200 | 142600 | 142600 | 142700 | 142600 | 256 |
| 511 | 20250110 | 104900 | 5252218200 | 142700 | 142600 | 142700 | 142600 | 107 |
| 512 | 20250110 | 104800 | 5236954500 | 142700 | 142600 | 142700 | 142600 | 111 |
| 513 | 20250110 | 104700 | 5221121000 | 142600 | 142700 | 142700 | 142600 | 78 |
| 514 | 20250110 | 104600 | 5209994400 | 142700 | 142600 | 142700 | 142600 | 79 |
| 515 | 20250110 | 104500 | 5198726100 | 142600 | 142400 | 142600 | 142400 | 136 |
| 516 | 20250110 | 104400 | 5179344600 | 142400 | 142600 | 142600 | 142200 | 339 |
| 517 | 20250110 | 104300 | 5131073900 | 142600 | 142600 | 142700 | 142500 | 238 |
| 518 | 20250110 | 104200 | 5097138800 | 142600 | 142600 | 142700 | 142500 | 230 |
| 519 | 20250110 | 104100 | 5064338500 | 142500 | 142600 | 142600 | 142400 | 360 |
| 520 | 20250110 | 104000 | 5013023400 | 142500 | 142500 | 142600 | 142400 | 175 |
| 521 | 20250110 | 103900 | 4988082500 | 142400 | 142400 | 142500 | 142400 | 418 |
| 522 | 20250110 | 103800 | 4928529100 | 142500 | 142200 | 142500 | 142200 | 138 |
| 523 | 20250110 | 103700 | 4908874600 | 142200 | 142400 | 142400 | 142000 | 158 |
| 524 | 20250110 | 103600 | 4886401400 | 142400 | 142000 | 142400 | 141700 | 469 |
| 525 | 20250110 | 103500 | 4819795300 | 142000 | 142000 | 142200 | 141600 | 498 |
| 526 | 20250110 | 103400 | 4749147400 | 142000 | 142000 | 142300 | 141800 | 540 |
| 527 | 20250110 | 103300 | 4672420600 | 142000 | 141700 | 142000 | 141600 | 486 |
| 528 | 20250110 | 103200 | 4603519400 | 141900 | 141700 | 142100 | 141700 | 461 |
| 529 | 20250110 | 103100 | 4538158700 | 141700 | 141700 | 141800 | 141700 | 286 |
| 530 | 20250110 | 103000 | 4497626800 | 141700 | 142000 | 142000 | 141700 | 737 |
| 531 | 20250110 | 102900 | 4393153900 | 142000 | 142100 | 142200 | 141900 | 276 |
| 532 | 20250110 | 102800 | 4353953100 | 142000 | 141900 | 142100 | 141900 | 161 |
| 533 | 20250110 | 102700 | 4331105400 | 141900 | 141900 | 142000 | 141800 | 257 |
| 534 | 20250110 | 102600 | 4294639100 | 141900 | 142100 | 142100 | 141900 | 176 |
| 535 | 20250110 | 102500 | 4269655300 | 142000 | 141900 | 142000 | 141800 | 239 |
| 536 | 20250110 | 102400 | 4235746600 | 142000 | 142100 | 142100 | 141900 | 266 |
| 537 | 20250110 | 102300 | 4197996600 | 142100 | 142100 | 142200 | 141900 | 198 |
| 538 | 20250110 | 102200 | 4169878800 | 142200 | 142200 | 142200 | 141900 | 202 |
| 539 | 20250110 | 102100 | 4141190700 | 142200 | 142400 | 142500 | 142000 | 93 |
| 540 | 20250110 | 102000 | 4127958800 | 142500 | 142000 | 142500 | 142000 | 363 |
| 541 | 20250110 | 101900 | 4076322200 | 142000 | 141900 | 142000 | 141800 | 114 |
| 542 | 20250110 | 101800 | 4060142100 | 142000 | 141800 | 142000 | 141800 | 600 |
| 543 | 20250110 | 101700 | 3975045600 | 141900 | 141900 | 141900 | 141800 | 22 |
| 544 | 20250110 | 101600 | 3971924000 | 142000 | 142000 | 142100 | 141800 | 146 |
| 545 | 20250110 | 101500 | 3951195500 | 142000 | 141900 | 142100 | 141800 | 146 |
| 546 | 20250110 | 101400 | 3930462100 | 141900 | 141800 | 141900 | 141700 | 354 |
| 547 | 20250110 | 101300 | 3880259700 | 141700 | 141900 | 141900 | 141700 | 170 |
| 548 | 20250110 | 101200 | 3856153800 | 141800 | 141900 | 142000 | 141800 | 213 |
| 549 | 20250110 | 101100 | 3825936000 | 141900 | 142100 | 142200 | 141900 | 401 |
| 550 | 20250110 | 101000 | 3768989300 | 142100 | 142000 | 142100 | 142000 | 138 |
| 551 | 20250110 | 100900 | 3749380100 | 142000 | 142000 | 142100 | 142000 | 5 |
| 552 | 20250110 | 100800 | 3748670000 | 142000 | 142100 | 142100 | 142000 | 50 |
| 553 | 20250110 | 100700 | 3741569200 | 142000 | 141900 | 142000 | 141900 | 169 |
| 554 | 20250110 | 100600 | 3717579800 | 141900 | 142000 | 142100 | 141900 | 52 |
| 555 | 20250110 | 100500 | 3710196100 | 142000 | 142000 | 142000 | 141900 | 108 |
| 556 | 20250110 | 100400 | 3694861500 | 142000 | 141900 | 142000 | 141900 | 24 |
| 557 | 20250110 | 100300 | 3691454500 | 141900 | 141900 | 141900 | 141800 | 149 |
| 558 | 20250110 | 100200 | 3670311800 | 141900 | 141900 | 142000 | 141800 | 42 |
| 559 | 20250110 | 100100 | 3664352300 | 141900 | 141900 | 141900 | 141800 | 40 |
| 560 | 20250110 | 100000 | 3658677100 | 141900 | 141900 | 142000 | 141900 | 90 |
| 561 | 20250110 | 095900 | 3645905600 | 141800 | 141800 | 141900 | 141800 | 85 |
| 562 | 20250110 | 095800 | 3633850100 | 141800 | 141800 | 141900 | 141700 | 122 |
| 563 | 20250110 | 095700 | 3616550200 | 141800 | 142100 | 142200 | 141700 | 239 |
| 564 | 20250110 | 095600 | 3582619200 | 142200 | 142100 | 142200 | 142000 | 118 |
| 565 | 20250110 | 095500 | 3565852500 | 142200 | 142100 | 142200 | 142100 | 30 |
| 566 | 20250110 | 095400 | 3561589400 | 142000 | 141900 | 142000 | 141900 | 14 |
| 567 | 20250110 | 095300 | 3559601500 | 142200 | 141900 | 142200 | 141800 | 264 |
| 568 | 20250110 | 095200 | 3522107600 | 141900 | 142000 | 142000 | 141800 | 273 |
| 569 | 20250110 | 095100 | 3483392100 | 142000 | 142000 | 142100 | 141900 | 133 |
| 570 | 20250110 | 095000 | 3464509600 | 142100 | 142100 | 142100 | 142000 | 55 |
| 571 | 20250110 | 094900 | 3456697900 | 142100 | 142100 | 142100 | 142000 | 86 |
| 572 | 20250110 | 094800 | 3444478300 | 142200 | 142200 | 142200 | 142100 | 37 |
| 573 | 20250110 | 094700 | 3439218300 | 142200 | 142000 | 142200 | 142000 | 198 |
| 574 | 20250110 | 094600 | 3411084700 | 142000 | 141900 | 142200 | 141800 | 83 |
| 575 | 20250110 | 094500 | 3399296000 | 141900 | 141900 | 142100 | 141900 | 198 |
| 576 | 20250110 | 094400 | 3371195600 | 141900 | 142000 | 142100 | 141800 | 386 |
| 577 | 20250110 | 094300 | 3316435100 | 142000 | 141900 | 142000 | 141800 | 150 |
| 578 | 20250110 | 094200 | 3295145400 | 142000 | 141800 | 142300 | 141700 | 572 |
| 579 | 20250110 | 094100 | 3213982200 | 141800 | 141700 | 141800 | 141700 | 38 |
| 580 | 20250110 | 094000 | 3208596700 | 141700 | 142100 | 142100 | 141700 | 323 |
| 581 | 20250110 | 093900 | 3162784400 | 142100 | 141800 | 142200 | 141800 | 346 |
| 582 | 20250110 | 093800 | 3113662600 | 141900 | 141900 | 142200 | 141800 | 179 |
| 583 | 20250110 | 093700 | 3088259000 | 141900 | 142300 | 142400 | 141900 | 494 |
| 584 | 20250110 | 093600 | 3018041200 | 142300 | 142700 | 142700 | 142300 | 208 |
| 585 | 20250110 | 093500 | 2988381800 | 142700 | 142600 | 142700 | 142400 | 126 |
| 586 | 20250110 | 093400 | 2970409100 | 142600 | 142600 | 142700 | 142300 | 256 |
| 587 | 20250110 | 093300 | 2933945500 | 142300 | 142700 | 142900 | 142300 | 666 |
| 588 | 20250110 | 093200 | 2838934600 | 142800 | 142600 | 142800 | 142600 | 68 |
| 589 | 20250110 | 093100 | 2829232500 | 142600 | 142800 | 142900 | 142300 | 562 |
| 590 | 20250110 | 093000 | 2749056900 | 142900 | 142700 | 142900 | 142700 | 326 |
| 591 | 20250110 | 092900 | 2702505700 | 142700 | 142400 | 142700 | 142100 | 480 |
| 592 | 20250110 | 092800 | 2634171300 | 142400 | 142400 | 142500 | 142400 | 16 |
| 593 | 20250110 | 092700 | 2631892300 | 142400 | 142400 | 142500 | 142400 | 50 |
| 594 | 20250110 | 092600 | 2624771200 | 142500 | 142500 | 142600 | 142400 | 132 |
| 595 | 20250110 | 092500 | 2605960300 | 142600 | 142600 | 142700 | 142600 | 169 |
| 596 | 20250110 | 092400 | 2581850400 | 142500 | 142300 | 142600 | 142100 | 313 |
| 597 | 20250110 | 092300 | 2537308400 | 142300 | 142000 | 142400 | 142000 | 225 |
| 598 | 20250110 | 092200 | 2505303400 | 142100 | 142200 | 142200 | 141900 | 233 |
| 599 | 20250110 | 092100 | 2472206000 | 142200 | 141700 | 142200 | 141700 | 190 |
| 600 | 20250110 | 092000 | 2445271400 | 141700 | 141900 | 142200 | 141700 | 502 |
| 601 | 20250110 | 091900 | 2374112500 | 141900 | 141900 | 142100 | 141700 | 493 |
| 602 | 20250110 | 091800 | 2304190400 | 141900 | 141900 | 142000 | 141900 | 36 |
| 603 | 20250110 | 091700 | 2299081500 | 141900 | 141700 | 142200 | 141500 | 901 |
| 604 | 20250110 | 091600 | 2171450800 | 141700 | 141600 | 141700 | 141600 | 77 |
| 605 | 20250110 | 091500 | 2160546200 | 141600 | 141900 | 141900 | 141600 | 464 |
| 606 | 20250110 | 091400 | 2094744500 | 142100 | 141700 | 142600 | 141700 | 559 |
| 607 | 20250110 | 091300 | 2015427100 | 141700 | 141700 | 142600 | 141600 | 586 |
| 608 | 20250110 | 091200 | 1932349600 | 141700 | 142300 | 142500 | 141500 | 1863 |
| 609 | 20250110 | 091100 | 1667730300 | 142300 | 142400 | 142700 | 142200 | 493 |
| 610 | 20250110 | 091000 | 1597504500 | 142300 | 142900 | 142900 | 142200 | 649 |
| 611 | 20250110 | 090900 | 1505017000 | 142600 | 142700 | 142900 | 142500 | 633 |
| 612 | 20250110 | 090800 | 1414705300 | 142800 | 143100 | 143200 | 142700 | 587 |
| 613 | 20250110 | 090700 | 1330771300 | 143100 | 143100 | 143200 | 142900 | 632 |
| 614 | 20250110 | 090600 | 1240357500 | 143100 | 142900 | 143100 | 142600 | 893 |
| 615 | 20250110 | 090500 | 1112736600 | 142900 | 142200 | 143000 | 142200 | 880 |
| 616 | 20250110 | 090400 | 987167300 | 142200 | 142700 | 142700 | 142000 | 1085 |
| 617 | 20250110 | 090300 | 832751000 | 142600 | 142600 | 142900 | 142600 | 1019 |
| 618 | 20250110 | 090200 | 687360300 | 142500 | 142900 | 143000 | 142400 | 1305 |
| 619 | 20250110 | 090100 | 501178400 | 142900 | 142400 | 143100 | 142400 | 1161 |
| 620 | 20250110 | 090000 | 335355700 | 142400 | 141500 | 142600 | 141500 | 2366 |