34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 183900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 961 |
| 3 | 20250124 | 183800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 4 | 20250124 | 183700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 5 | 20250124 | 183600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 6 | 20250124 | 183500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 7 | 20250124 | 183400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 8 | 20250124 | 183300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 9 | 20250124 | 183200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 10 | 20250124 | 183100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 11 | 20250124 | 183000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 12 | 20250124 | 182900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 13 | 20250124 | 182800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 14 | 20250124 | 182700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 15 | 20250124 | 182600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 16 | 20250124 | 182500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 17 | 20250124 | 182400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 18 | 20250124 | 182300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 19 | 20250124 | 182200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 20 | 20250124 | 182100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 21 | 20250124 | 182000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 22 | 20250124 | 181900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 23 | 20250124 | 181800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 24 | 20250124 | 181700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 25 | 20250124 | 181600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 26 | 20250124 | 181500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 27 | 20250124 | 181400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 28 | 20250124 | 181300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 29 | 20250124 | 181200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 30 | 20250124 | 181100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 31 | 20250124 | 181000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 32 | 20250124 | 180900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 961 |
| 33 | 20250124 | 180800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 34 | 20250124 | 180700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 35 | 20250124 | 180600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 36 | 20250124 | 180500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 37 | 20250124 | 180400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 38 | 20250124 | 180300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 39 | 20250124 | 180200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 40 | 20250124 | 180100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 41 | 20250124 | 180000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 42 | 20250124 | 175900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 43 | 20250124 | 175800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 44 | 20250124 | 175700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 45 | 20250124 | 175600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 46 | 20250124 | 175500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 47 | 20250124 | 175400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 48 | 20250124 | 175300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 49 | 20250124 | 175200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 50 | 20250124 | 175100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 51 | 20250124 | 175000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 52 | 20250124 | 174900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 53 | 20250124 | 174800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 54 | 20250124 | 174700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 55 | 20250124 | 174600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 56 | 20250124 | 174500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 57 | 20250124 | 174400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 58 | 20250124 | 174300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 59 | 20250124 | 174200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 60 | 20250124 | 174100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 61 | 20250124 | 174000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 62 | 20250124 | 173900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 961 |
| 63 | 20250124 | 173800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 64 | 20250124 | 173700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 65 | 20250124 | 173600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 66 | 20250124 | 173500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 67 | 20250124 | 173400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 68 | 20250124 | 173300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 69 | 20250124 | 173200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 70 | 20250124 | 173100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 71 | 20250124 | 173000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 72 | 20250124 | 172900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 73 | 20250124 | 172800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 74 | 20250124 | 172700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 75 | 20250124 | 172600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 76 | 20250124 | 172500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 77 | 20250124 | 172400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 78 | 20250124 | 172300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 79 | 20250124 | 172200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 80 | 20250124 | 172100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 81 | 20250124 | 172000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 82 | 20250124 | 171900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 83 | 20250124 | 171800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 84 | 20250124 | 171700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 85 | 20250124 | 171600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 86 | 20250124 | 171500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 87 | 20250124 | 171400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 88 | 20250124 | 171300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 89 | 20250124 | 171200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 90 | 20250124 | 171100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 91 | 20250124 | 171000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 92 | 20250124 | 170900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 961 |
| 93 | 20250124 | 170800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 94 | 20250124 | 170700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 95 | 20250124 | 170600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 96 | 20250124 | 170500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 97 | 20250124 | 170400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 98 | 20250124 | 170300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 99 | 20250124 | 170200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 100 | 20250124 | 170100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 101 | 20250124 | 170000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 102 | 20250124 | 165900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 103 | 20250124 | 165800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 104 | 20250124 | 165700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 105 | 20250124 | 165600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 106 | 20250124 | 165500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 107 | 20250124 | 165400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 108 | 20250124 | 165300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 109 | 20250124 | 165200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 110 | 20250124 | 165100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 111 | 20250124 | 165000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 112 | 20250124 | 164900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 113 | 20250124 | 164800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 114 | 20250124 | 164700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 115 | 20250124 | 164600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 116 | 20250124 | 164500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 117 | 20250124 | 164400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 118 | 20250124 | 164300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 119 | 20250124 | 164200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 120 | 20250124 | 164100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 121 | 20250124 | 164000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 122 | 20250124 | 163900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 961 |
| 123 | 20250124 | 163800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 124 | 20250124 | 163700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 125 | 20250124 | 163600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 126 | 20250124 | 163500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 127 | 20250124 | 163400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 128 | 20250124 | 163300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 129 | 20250124 | 163200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 130 | 20250124 | 163100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 131 | 20250124 | 163000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 132 | 20250124 | 162900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 133 | 20250124 | 162800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 134 | 20250124 | 162700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 135 | 20250124 | 162600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 136 | 20250124 | 162500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 137 | 20250124 | 162400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 138 | 20250124 | 162300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 139 | 20250124 | 162200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 140 | 20250124 | 162100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 141 | 20250124 | 162000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 142 | 20250124 | 161900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 143 | 20250124 | 161800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 144 | 20250124 | 161700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 145 | 20250124 | 161600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 146 | 20250124 | 161500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 147 | 20250124 | 161400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 148 | 20250124 | 161300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 149 | 20250124 | 161200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 150 | 20250124 | 161100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 151 | 20250124 | 161000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 152 | 20250124 | 160900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 961 |
| 153 | 20250124 | 160800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 154 | 20250124 | 160700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 155 | 20250124 | 160600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 156 | 20250124 | 160500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 157 | 20250124 | 160400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 158 | 20250124 | 160300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 159 | 20250124 | 160200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 160 | 20250124 | 160100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 161 | 20250124 | 160000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 162 | 20250124 | 155900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 163 | 20250124 | 155800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 164 | 20250124 | 155700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 165 | 20250124 | 155600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 166 | 20250124 | 155500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 167 | 20250124 | 155400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 168 | 20250124 | 155300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 169 | 20250124 | 155200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 170 | 20250124 | 155100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 171 | 20250124 | 155000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 172 | 20250124 | 154900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 173 | 20250124 | 154800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 174 | 20250124 | 154700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 175 | 20250124 | 154600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 176 | 20250124 | 154500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 177 | 20250124 | 154400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 178 | 20250124 | 154300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 179 | 20250124 | 154200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 180 | 20250124 | 154100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 181 | 20250124 | 154000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 182 | 20250124 | 153900 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 961 |
| 183 | 20250124 | 153800 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 184 | 20250124 | 153700 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 185 | 20250124 | 153600 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 186 | 20250124 | 153500 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 187 | 20250124 | 153400 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 188 | 20250124 | 153300 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 189 | 20250124 | 153200 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 190 | 20250124 | 153100 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 191 | 20250124 | 153000 | 42258373000 | 710000 | 710000 | 710000 | 710000 | 961 |
| 192 | 20250124 | 152900 | 41576063000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 193 | 20250124 | 152800 | 41576063000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 194 | 20250124 | 152700 | 41576063000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 195 | 20250124 | 152600 | 41576063000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 196 | 20250124 | 152500 | 41576063000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 197 | 20250124 | 152400 | 41576063000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 198 | 20250124 | 152300 | 41576063000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 199 | 20250124 | 152200 | 41576063000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 200 | 20250124 | 152100 | 41576063000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 201 | 20250124 | 152000 | 41576063000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 202 | 20250124 | 151900 | 41576063000 | 710000 | 711000 | 716000 | 710000 | 2287 |
| 203 | 20250124 | 151800 | 39945200000 | 711000 | 712000 | 712000 | 710000 | 359 |
| 204 | 20250124 | 151700 | 39690105000 | 712000 | 712000 | 712000 | 711000 | 39 |
| 205 | 20250124 | 151600 | 39662356000 | 711000 | 712000 | 712000 | 711000 | 231 |
| 206 | 20250124 | 151500 | 39497951000 | 712000 | 710000 | 712000 | 710000 | 94 |
| 207 | 20250124 | 151400 | 39431118000 | 711000 | 711000 | 712000 | 710000 | 68 |
| 208 | 20250124 | 151300 | 39382772000 | 711000 | 710000 | 711000 | 710000 | 34 |
| 209 | 20250124 | 151200 | 39358609000 | 711000 | 711000 | 711000 | 710000 | 123 |
| 210 | 20250124 | 151100 | 39271192000 | 711000 | 711000 | 711000 | 710000 | 36 |
| 211 | 20250124 | 151000 | 39245597000 | 711000 | 710000 | 711000 | 710000 | 97 |
| 212 | 20250124 | 150900 | 39176699000 | 711000 | 711000 | 711000 | 710000 | 28 |
| 213 | 20250124 | 150800 | 39156799000 | 711000 | 711000 | 711000 | 710000 | 309 |
| 214 | 20250124 | 150700 | 38937359000 | 712000 | 711000 | 712000 | 710000 | 90 |
| 215 | 20250124 | 150600 | 38873382000 | 711000 | 711000 | 711000 | 710000 | 82 |
| 216 | 20250124 | 150500 | 38815096000 | 712000 | 711000 | 712000 | 710000 | 216 |
| 217 | 20250124 | 150400 | 38661618000 | 712000 | 711000 | 712000 | 711000 | 158 |
| 218 | 20250124 | 150300 | 38549244000 | 711000 | 711000 | 712000 | 711000 | 70 |
| 219 | 20250124 | 150200 | 38499445000 | 712000 | 712000 | 712000 | 711000 | 41 |
| 220 | 20250124 | 150100 | 38470262000 | 711000 | 712000 | 712000 | 711000 | 61 |
| 221 | 20250124 | 150000 | 38426876000 | 711000 | 711000 | 712000 | 710000 | 61 |
| 222 | 20250124 | 145900 | 38383499000 | 711000 | 711000 | 712000 | 710000 | 400 |
| 223 | 20250124 | 145800 | 38099099000 | 711000 | 711000 | 712000 | 710000 | 92 |
| 224 | 20250124 | 145700 | 38033686000 | 712000 | 711000 | 712000 | 710000 | 140 |
| 225 | 20250124 | 145600 | 37934107000 | 712000 | 712000 | 712000 | 711000 | 101 |
| 226 | 20250124 | 145500 | 37862259000 | 711000 | 713000 | 713000 | 711000 | 47 |
| 227 | 20250124 | 145400 | 37828823000 | 712000 | 713000 | 713000 | 711000 | 107 |
| 228 | 20250124 | 145300 | 37752658000 | 712000 | 714000 | 714000 | 712000 | 372 |
| 229 | 20250124 | 145200 | 37487424000 | 714000 | 715000 | 715000 | 713000 | 299 |
| 230 | 20250124 | 145100 | 37273795000 | 715000 | 715000 | 715000 | 714000 | 92 |
| 231 | 20250124 | 145000 | 37208055000 | 715000 | 715000 | 716000 | 715000 | 534 |
| 232 | 20250124 | 144900 | 36826147000 | 716000 | 713000 | 716000 | 712000 | 2017 |
| 233 | 20250124 | 144800 | 35385033000 | 713000 | 712000 | 714000 | 711000 | 906 |
| 234 | 20250124 | 144700 | 34739135000 | 712000 | 712000 | 712000 | 711000 | 77 |
| 235 | 20250124 | 144600 | 34684335000 | 711000 | 712000 | 713000 | 711000 | 147 |
| 236 | 20250124 | 144500 | 34579630000 | 713000 | 713000 | 713000 | 712000 | 62 |
| 237 | 20250124 | 144400 | 34535470000 | 712000 | 713000 | 713000 | 712000 | 355 |
| 238 | 20250124 | 144300 | 34282423000 | 713000 | 712000 | 713000 | 711000 | 480 |
| 239 | 20250124 | 144200 | 33940392000 | 711000 | 713000 | 713000 | 711000 | 246 |
| 240 | 20250124 | 144100 | 33765145000 | 713000 | 711000 | 713000 | 711000 | 142 |
| 241 | 20250124 | 144000 | 33664072000 | 712000 | 712000 | 713000 | 709000 | 356 |
| 242 | 20250124 | 143900 | 33411098000 | 712000 | 711000 | 713000 | 709000 | 745 |
| 243 | 20250124 | 143800 | 32880794000 | 711000 | 710000 | 711000 | 709000 | 841 |
| 244 | 20250124 | 143700 | 32283283000 | 710000 | 709000 | 711000 | 708000 | 64 |
| 245 | 20250124 | 143600 | 32237848000 | 708000 | 708000 | 711000 | 706000 | 1303 |
| 246 | 20250124 | 143500 | 31314038000 | 708000 | 708000 | 708000 | 706000 | 315 |
| 247 | 20250124 | 143400 | 31091103000 | 707000 | 708000 | 708000 | 706000 | 286 |
| 248 | 20250124 | 143300 | 30888676000 | 707000 | 706000 | 708000 | 706000 | 135 |
| 249 | 20250124 | 143200 | 30793334000 | 707000 | 707000 | 708000 | 706000 | 39 |
| 250 | 20250124 | 143100 | 30765771000 | 707000 | 707000 | 708000 | 705000 | 225 |
| 251 | 20250124 | 143000 | 30606742000 | 705000 | 707000 | 707000 | 705000 | 84 |
| 252 | 20250124 | 142900 | 30547414000 | 707000 | 706000 | 707000 | 705000 | 121 |
| 253 | 20250124 | 142800 | 30461929000 | 707000 | 707000 | 707000 | 705000 | 56 |
| 254 | 20250124 | 142700 | 30422383000 | 707000 | 706000 | 707000 | 706000 | 91 |
| 255 | 20250124 | 142600 | 30358124000 | 707000 | 706000 | 707000 | 706000 | 26 |
| 256 | 20250124 | 142500 | 30339756000 | 706000 | 705000 | 707000 | 705000 | 332 |
| 257 | 20250124 | 142400 | 30105338000 | 705000 | 706000 | 706000 | 705000 | 73 |
| 258 | 20250124 | 142300 | 30053856000 | 706000 | 705000 | 706000 | 705000 | 68 |
| 259 | 20250124 | 142200 | 30005898000 | 705000 | 705000 | 706000 | 704000 | 331 |
| 260 | 20250124 | 142100 | 29772568000 | 705000 | 704000 | 705000 | 704000 | 64 |
| 261 | 20250124 | 142000 | 29727496000 | 705000 | 704000 | 705000 | 704000 | 136 |
| 262 | 20250124 | 141900 | 29631723000 | 704000 | 704000 | 705000 | 704000 | 46 |
| 263 | 20250124 | 141800 | 29599315000 | 705000 | 704000 | 706000 | 704000 | 64 |
| 264 | 20250124 | 141700 | 29554208000 | 705000 | 705000 | 706000 | 704000 | 517 |
| 265 | 20250124 | 141600 | 29189742000 | 706000 | 705000 | 706000 | 704000 | 64 |
| 266 | 20250124 | 141500 | 29144599000 | 705000 | 704000 | 705000 | 704000 | 55 |
| 267 | 20250124 | 141400 | 29105849000 | 705000 | 705000 | 705000 | 704000 | 69 |
| 268 | 20250124 | 141300 | 29057252000 | 706000 | 704000 | 706000 | 704000 | 58 |
| 269 | 20250124 | 141200 | 29016375000 | 705000 | 705000 | 706000 | 704000 | 69 |
| 270 | 20250124 | 141100 | 28967731000 | 706000 | 705000 | 706000 | 705000 | 32 |
| 271 | 20250124 | 141000 | 28945159000 | 705000 | 706000 | 706000 | 705000 | 83 |
| 272 | 20250124 | 140900 | 28886627000 | 706000 | 705000 | 706000 | 705000 | 85 |
| 273 | 20250124 | 140800 | 28826639000 | 705000 | 706000 | 706000 | 705000 | 62 |
| 274 | 20250124 | 140700 | 28782914000 | 706000 | 706000 | 706000 | 705000 | 408 |
| 275 | 20250124 | 140600 | 28494998000 | 705000 | 705000 | 706000 | 705000 | 104 |
| 276 | 20250124 | 140500 | 28421670000 | 706000 | 706000 | 706000 | 705000 | 28 |
| 277 | 20250124 | 140400 | 28401920000 | 705000 | 706000 | 706000 | 705000 | 65 |
| 278 | 20250124 | 140300 | 28356084000 | 706000 | 706000 | 706000 | 705000 | 41 |
| 279 | 20250124 | 140200 | 28327156000 | 706000 | 706000 | 706000 | 705000 | 46 |
| 280 | 20250124 | 140100 | 28294696000 | 707000 | 706000 | 707000 | 705000 | 64 |
| 281 | 20250124 | 140000 | 28249522000 | 705000 | 706000 | 707000 | 705000 | 58 |
| 282 | 20250124 | 135900 | 28208569000 | 706000 | 707000 | 707000 | 706000 | 73 |
| 283 | 20250124 | 135800 | 28157010000 | 706000 | 706000 | 707000 | 705000 | 56 |
| 284 | 20250124 | 135700 | 28117494000 | 706000 | 705000 | 706000 | 705000 | 269 |
| 285 | 20250124 | 135600 | 27927627000 | 705000 | 706000 | 706000 | 705000 | 34 |
| 286 | 20250124 | 135500 | 27903646000 | 705000 | 705000 | 706000 | 705000 | 65 |
| 287 | 20250124 | 135400 | 27857804000 | 706000 | 705000 | 707000 | 704000 | 181 |
| 288 | 20250124 | 135300 | 27730034000 | 705000 | 705000 | 706000 | 704000 | 69 |
| 289 | 20250124 | 135200 | 27681400000 | 705000 | 705000 | 706000 | 704000 | 45 |
| 290 | 20250124 | 135100 | 27649667000 | 705000 | 705000 | 706000 | 704000 | 66 |
| 291 | 20250124 | 135000 | 27603138000 | 706000 | 704000 | 706000 | 704000 | 42 |
| 292 | 20250124 | 134900 | 27573528000 | 705000 | 704000 | 706000 | 704000 | 67 |
| 293 | 20250124 | 134800 | 27526340000 | 705000 | 705000 | 705000 | 704000 | 51 |
| 294 | 20250124 | 134700 | 27490399000 | 705000 | 704000 | 705000 | 704000 | 75 |
| 295 | 20250124 | 134600 | 27437575000 | 705000 | 704000 | 705000 | 704000 | 21 |
| 296 | 20250124 | 134500 | 27422778000 | 705000 | 705000 | 705000 | 704000 | 73 |
| 297 | 20250124 | 134400 | 27371360000 | 705000 | 705000 | 706000 | 704000 | 37 |
| 298 | 20250124 | 134300 | 27345264000 | 704000 | 705000 | 705000 | 704000 | 124 |
| 299 | 20250124 | 134200 | 27257880000 | 704000 | 705000 | 705000 | 704000 | 132 |
| 300 | 20250124 | 134100 | 27164936000 | 704000 | 705000 | 705000 | 704000 | 23 |
| 301 | 20250124 | 134000 | 27148731000 | 705000 | 705000 | 706000 | 704000 | 64 |
| 302 | 20250124 | 133900 | 27103614000 | 705000 | 705000 | 706000 | 704000 | 43 |
| 303 | 20250124 | 133800 | 27073301000 | 705000 | 705000 | 706000 | 704000 | 75 |
| 304 | 20250124 | 133700 | 27020471000 | 704000 | 705000 | 706000 | 704000 | 25 |
| 305 | 20250124 | 133600 | 27002848000 | 705000 | 705000 | 705000 | 704000 | 79 |
| 306 | 20250124 | 133500 | 26947217000 | 705000 | 704000 | 705000 | 704000 | 35 |
| 307 | 20250124 | 133400 | 26922554000 | 705000 | 705000 | 705000 | 704000 | 32 |
| 308 | 20250124 | 133300 | 26900015000 | 705000 | 704000 | 706000 | 704000 | 94 |
| 309 | 20250124 | 133200 | 26833764000 | 704000 | 705000 | 706000 | 704000 | 53 |
| 310 | 20250124 | 133100 | 26796404000 | 705000 | 704000 | 706000 | 704000 | 14 |
| 311 | 20250124 | 133000 | 26786536000 | 706000 | 705000 | 706000 | 704000 | 87 |
| 312 | 20250124 | 132900 | 26725214000 | 706000 | 706000 | 706000 | 704000 | 23 |
| 313 | 20250124 | 132800 | 26708995000 | 706000 | 705000 | 706000 | 704000 | 76 |
| 314 | 20250124 | 132700 | 26655422000 | 705000 | 705000 | 706000 | 705000 | 41 |
| 315 | 20250124 | 132600 | 26626510000 | 705000 | 705000 | 706000 | 704000 | 94 |
| 316 | 20250124 | 132500 | 26560239000 | 705000 | 704000 | 706000 | 704000 | 153 |
| 317 | 20250124 | 132400 | 26452445000 | 704000 | 705000 | 705000 | 704000 | 48 |
| 318 | 20250124 | 132300 | 26418622000 | 705000 | 705000 | 705000 | 704000 | 72 |
| 319 | 20250124 | 132200 | 26367923000 | 704000 | 705000 | 705000 | 704000 | 24 |
| 320 | 20250124 | 132100 | 26351017000 | 705000 | 704000 | 705000 | 704000 | 113 |
| 321 | 20250124 | 132000 | 26271453000 | 705000 | 704000 | 705000 | 704000 | 24 |
| 322 | 20250124 | 131900 | 26254541000 | 704000 | 705000 | 705000 | 704000 | 68 |
| 323 | 20250124 | 131800 | 26206663000 | 704000 | 705000 | 705000 | 704000 | 39 |
| 324 | 20250124 | 131700 | 26179191000 | 705000 | 704000 | 705000 | 704000 | 47 |
| 325 | 20250124 | 131600 | 26146092000 | 704000 | 705000 | 705000 | 704000 | 21 |
| 326 | 20250124 | 131500 | 26131299000 | 705000 | 705000 | 705000 | 704000 | 149 |
| 327 | 20250124 | 131400 | 26026304000 | 705000 | 704000 | 705000 | 704000 | 43 |
| 328 | 20250124 | 131300 | 25996012000 | 704000 | 705000 | 705000 | 704000 | 31 |
| 329 | 20250124 | 131200 | 25974169000 | 706000 | 705000 | 706000 | 705000 | 37 |
| 330 | 20250124 | 131100 | 25948080000 | 707000 | 705000 | 707000 | 704000 | 68 |
| 331 | 20250124 | 131000 | 25900133000 | 706000 | 705000 | 706000 | 705000 | 67 |
| 332 | 20250124 | 130900 | 25852871000 | 705000 | 705000 | 705000 | 705000 | 51 |
| 333 | 20250124 | 130800 | 25816916000 | 705000 | 705000 | 705000 | 705000 | 23 |
| 334 | 20250124 | 130700 | 25800701000 | 705000 | 706000 | 706000 | 705000 | 18 |
| 335 | 20250124 | 130600 | 25788005000 | 706000 | 705000 | 707000 | 705000 | 46 |
| 336 | 20250124 | 130500 | 25755559000 | 705000 | 706000 | 706000 | 705000 | 85 |
| 337 | 20250124 | 130400 | 25695562000 | 705000 | 706000 | 706000 | 705000 | 25 |
| 338 | 20250124 | 130300 | 25677934000 | 705000 | 705000 | 706000 | 705000 | 26 |
| 339 | 20250124 | 130200 | 25659593000 | 706000 | 705000 | 706000 | 705000 | 23 |
| 340 | 20250124 | 130100 | 25643365000 | 705000 | 706000 | 706000 | 705000 | 21 |
| 341 | 20250124 | 130000 | 25628555000 | 705000 | 705000 | 706000 | 705000 | 29 |
| 342 | 20250124 | 125900 | 25608105000 | 706000 | 705000 | 706000 | 705000 | 26 |
| 343 | 20250124 | 125800 | 25589764000 | 705000 | 705000 | 706000 | 705000 | 20 |
| 344 | 20250124 | 125700 | 25575650000 | 705000 | 705000 | 706000 | 705000 | 60 |
| 345 | 20250124 | 125600 | 25533347000 | 705000 | 705000 | 707000 | 705000 | 32 |
| 346 | 20250124 | 125500 | 25510761000 | 705000 | 705000 | 706000 | 705000 | 76 |
| 347 | 20250124 | 125400 | 25457176000 | 705000 | 706000 | 706000 | 705000 | 30 |
| 348 | 20250124 | 125300 | 25436009000 | 705000 | 706000 | 706000 | 705000 | 28 |
| 349 | 20250124 | 125200 | 25416254000 | 706000 | 707000 | 707000 | 706000 | 32 |
| 350 | 20250124 | 125100 | 25393654000 | 706000 | 706000 | 707000 | 706000 | 21 |
| 351 | 20250124 | 125000 | 25378824000 | 707000 | 706000 | 707000 | 706000 | 132 |
| 352 | 20250124 | 124900 | 25285528000 | 707000 | 707000 | 707000 | 706000 | 53 |
| 353 | 20250124 | 124800 | 25248096000 | 706000 | 705000 | 706000 | 705000 | 35 |
| 354 | 20250124 | 124700 | 25223406000 | 705000 | 706000 | 707000 | 705000 | 78 |
| 355 | 20250124 | 124600 | 25168339000 | 705000 | 706000 | 706000 | 705000 | 23 |
| 356 | 20250124 | 124500 | 25152111000 | 706000 | 705000 | 706000 | 705000 | 22 |
| 357 | 20250124 | 124400 | 25136592000 | 705000 | 706000 | 706000 | 705000 | 27 |
| 358 | 20250124 | 124300 | 25117550000 | 706000 | 706000 | 706000 | 705000 | 13 |
| 359 | 20250124 | 124200 | 25108381000 | 706000 | 706000 | 706000 | 705000 | 46 |
| 360 | 20250124 | 124100 | 25075916000 | 706000 | 706000 | 706000 | 705000 | 84 |
| 361 | 20250124 | 124000 | 25016623000 | 705000 | 706000 | 707000 | 705000 | 83 |
| 362 | 20250124 | 123900 | 24958024000 | 707000 | 706000 | 707000 | 706000 | 11 |
| 363 | 20250124 | 123800 | 24950255000 | 706000 | 707000 | 707000 | 706000 | 20 |
| 364 | 20250124 | 123700 | 24936131000 | 706000 | 707000 | 707000 | 706000 | 12 |
| 365 | 20250124 | 123600 | 24927650000 | 706000 | 706000 | 707000 | 706000 | 34 |
| 366 | 20250124 | 123500 | 24903636000 | 707000 | 706000 | 707000 | 706000 | 23 |
| 367 | 20250124 | 123400 | 24887396000 | 706000 | 706000 | 706000 | 705000 | 33 |
| 368 | 20250124 | 123300 | 24864099000 | 706000 | 706000 | 707000 | 705000 | 42 |
| 369 | 20250124 | 123200 | 24834453000 | 706000 | 707000 | 707000 | 706000 | 292 |
| 370 | 20250124 | 123100 | 24628063000 | 707000 | 707000 | 708000 | 707000 | 8 |
| 371 | 20250124 | 123000 | 24622406000 | 708000 | 708000 | 708000 | 707000 | 51 |
| 372 | 20250124 | 122900 | 24586309000 | 708000 | 708000 | 709000 | 707000 | 76 |
| 373 | 20250124 | 122800 | 24532514000 | 708000 | 708000 | 709000 | 707000 | 127 |
| 374 | 20250124 | 122700 | 24442594000 | 708000 | 708000 | 709000 | 708000 | 19 |
| 375 | 20250124 | 122600 | 24429141000 | 709000 | 707000 | 709000 | 707000 | 49 |
| 376 | 20250124 | 122500 | 24394460000 | 708000 | 707000 | 708000 | 707000 | 93 |
| 377 | 20250124 | 122400 | 24328622000 | 707000 | 708000 | 708000 | 706000 | 22 |
| 378 | 20250124 | 122300 | 24313071000 | 708000 | 708000 | 708000 | 706000 | 24 |
| 379 | 20250124 | 122200 | 24296098000 | 708000 | 707000 | 708000 | 706000 | 58 |
| 380 | 20250124 | 122100 | 24255074000 | 707000 | 707000 | 708000 | 706000 | 48 |
| 381 | 20250124 | 122000 | 24221128000 | 707000 | 708000 | 708000 | 707000 | 23 |
| 382 | 20250124 | 121900 | 24204862000 | 707000 | 706000 | 708000 | 706000 | 32 |
| 383 | 20250124 | 121800 | 24182237000 | 707000 | 707000 | 708000 | 706000 | 46 |
| 384 | 20250124 | 121700 | 24149713000 | 707000 | 707000 | 708000 | 707000 | 30 |
| 385 | 20250124 | 121600 | 24128494000 | 706000 | 708000 | 709000 | 706000 | 162 |
| 386 | 20250124 | 121500 | 24013832000 | 708000 | 709000 | 709000 | 708000 | 161 |
| 387 | 20250124 | 121400 | 23899743000 | 708000 | 709000 | 709000 | 708000 | 28 |
| 388 | 20250124 | 121300 | 23879910000 | 709000 | 709000 | 709000 | 708000 | 79 |
| 389 | 20250124 | 121200 | 23823969000 | 709000 | 705000 | 709000 | 705000 | 488 |
| 390 | 20250124 | 121100 | 23478844000 | 706000 | 705000 | 706000 | 705000 | 38 |
| 391 | 20250124 | 121000 | 23452035000 | 706000 | 704000 | 706000 | 704000 | 25 |
| 392 | 20250124 | 120900 | 23434411000 | 706000 | 705000 | 706000 | 704000 | 18 |
| 393 | 20250124 | 120800 | 23421722000 | 705000 | 704000 | 706000 | 704000 | 45 |
| 394 | 20250124 | 120700 | 23390008000 | 704000 | 705000 | 705000 | 703000 | 96 |
| 395 | 20250124 | 120600 | 23322418000 | 705000 | 705000 | 705000 | 704000 | 21 |
| 396 | 20250124 | 120500 | 23307626000 | 704000 | 705000 | 705000 | 704000 | 21 |
| 397 | 20250124 | 120400 | 23292835000 | 704000 | 704000 | 705000 | 704000 | 21 |
| 398 | 20250124 | 120300 | 23278049000 | 704000 | 704000 | 704000 | 703000 | 28 |
| 399 | 20250124 | 120200 | 23258340000 | 704000 | 703000 | 704000 | 703000 | 16 |
| 400 | 20250124 | 120100 | 23247081000 | 703000 | 704000 | 704000 | 703000 | 269 |
| 401 | 20250124 | 120000 | 23057720000 | 705000 | 704000 | 705000 | 704000 | 82 |
| 402 | 20250124 | 115900 | 22999953000 | 705000 | 704000 | 705000 | 703000 | 35 |
| 403 | 20250124 | 115800 | 22975285000 | 704000 | 704000 | 705000 | 703000 | 82 |
| 404 | 20250124 | 115700 | 22917557000 | 704000 | 704000 | 704000 | 704000 | 38 |
| 405 | 20250124 | 115600 | 22890805000 | 704000 | 705000 | 705000 | 704000 | 41 |
| 406 | 20250124 | 115500 | 22861935000 | 705000 | 704000 | 705000 | 704000 | 77 |
| 407 | 20250124 | 115400 | 22807723000 | 704000 | 705000 | 705000 | 704000 | 20 |
| 408 | 20250124 | 115300 | 22793640000 | 705000 | 706000 | 706000 | 705000 | 12 |
| 409 | 20250124 | 115200 | 22785177000 | 705000 | 706000 | 706000 | 704000 | 67 |
| 410 | 20250124 | 115100 | 22737944000 | 705000 | 703000 | 705000 | 703000 | 106 |
| 411 | 20250124 | 115000 | 22663322000 | 703000 | 704000 | 705000 | 703000 | 33 |
| 412 | 20250124 | 114900 | 22640091000 | 704000 | 703000 | 704000 | 703000 | 132 |
| 413 | 20250124 | 114800 | 22547178000 | 703000 | 703000 | 704000 | 703000 | 38 |
| 414 | 20250124 | 114700 | 22520462000 | 703000 | 704000 | 704000 | 703000 | 63 |
| 415 | 20250124 | 114600 | 22476147000 | 703000 | 703000 | 704000 | 703000 | 38 |
| 416 | 20250124 | 114500 | 22449430000 | 703000 | 703000 | 704000 | 703000 | 59 |
| 417 | 20250124 | 114400 | 22407950000 | 704000 | 703000 | 704000 | 703000 | 61 |
| 418 | 20250124 | 114300 | 22365062000 | 704000 | 703000 | 705000 | 703000 | 36 |
| 419 | 20250124 | 114200 | 22339722000 | 704000 | 704000 | 705000 | 703000 | 63 |
| 420 | 20250124 | 114100 | 22295403000 | 705000 | 704000 | 705000 | 703000 | 49 |
| 421 | 20250124 | 114000 | 22260905000 | 704000 | 704000 | 705000 | 703000 | 51 |
| 422 | 20250124 | 113900 | 22224997000 | 704000 | 703000 | 705000 | 703000 | 30 |
| 423 | 20250124 | 113800 | 22203878000 | 703000 | 705000 | 705000 | 703000 | 68 |
| 424 | 20250124 | 113700 | 22156007000 | 705000 | 705000 | 705000 | 704000 | 177 |
| 425 | 20250124 | 113600 | 22031286000 | 705000 | 705000 | 706000 | 705000 | 109 |
| 426 | 20250124 | 113500 | 21954432000 | 705000 | 705000 | 706000 | 705000 | 31 |
| 427 | 20250124 | 113400 | 21932576000 | 706000 | 706000 | 706000 | 705000 | 12 |
| 428 | 20250124 | 113300 | 21924112000 | 705000 | 705000 | 706000 | 705000 | 49 |
| 429 | 20250124 | 113200 | 21889566000 | 706000 | 705000 | 706000 | 705000 | 55 |
| 430 | 20250124 | 113100 | 21850770000 | 706000 | 706000 | 706000 | 705000 | 46 |
| 431 | 20250124 | 113000 | 21818330000 | 706000 | 706000 | 706000 | 705000 | 62 |
| 432 | 20250124 | 112900 | 21774607000 | 706000 | 705000 | 706000 | 705000 | 10 |
| 433 | 20250124 | 112800 | 21767552000 | 705000 | 705000 | 706000 | 705000 | 53 |
| 434 | 20250124 | 112700 | 21730173000 | 705000 | 706000 | 706000 | 705000 | 53 |
| 435 | 20250124 | 112600 | 21692803000 | 705000 | 705000 | 706000 | 705000 | 42 |
| 436 | 20250124 | 112500 | 21663191000 | 705000 | 705000 | 706000 | 705000 | 59 |
| 437 | 20250124 | 112400 | 21621594000 | 705000 | 705000 | 706000 | 705000 | 53 |
| 438 | 20250124 | 112300 | 21584221000 | 706000 | 705000 | 706000 | 705000 | 19 |
| 439 | 20250124 | 112200 | 21570821000 | 706000 | 705000 | 706000 | 705000 | 40 |
| 440 | 20250124 | 112100 | 21542619000 | 705000 | 705000 | 706000 | 705000 | 60 |
| 441 | 20250124 | 112000 | 21500298000 | 705000 | 706000 | 706000 | 705000 | 60 |
| 442 | 20250124 | 111900 | 21457973000 | 705000 | 705000 | 706000 | 705000 | 48 |
| 443 | 20250124 | 111800 | 21424120000 | 705000 | 706000 | 706000 | 705000 | 32 |
| 444 | 20250124 | 111700 | 21401552000 | 706000 | 706000 | 707000 | 706000 | 42 |
| 445 | 20250124 | 111600 | 21371898000 | 707000 | 706000 | 707000 | 705000 | 287 |
| 446 | 20250124 | 111500 | 21169305000 | 705000 | 705000 | 705000 | 705000 | 82 |
| 447 | 20250124 | 111400 | 21111495000 | 705000 | 705000 | 706000 | 705000 | 48 |
| 448 | 20250124 | 111300 | 21077640000 | 706000 | 705000 | 706000 | 705000 | 8 |
| 449 | 20250124 | 111200 | 21071997000 | 705000 | 705000 | 706000 | 705000 | 62 |
| 450 | 20250124 | 111100 | 21028277000 | 706000 | 705000 | 706000 | 705000 | 101 |
| 451 | 20250124 | 111000 | 20957061000 | 706000 | 705000 | 706000 | 705000 | 37 |
| 452 | 20250124 | 110900 | 20930975000 | 705000 | 705000 | 706000 | 705000 | 50 |
| 453 | 20250124 | 110800 | 20895723000 | 706000 | 705000 | 706000 | 705000 | 18 |
| 454 | 20250124 | 110700 | 20883028000 | 705000 | 705000 | 707000 | 705000 | 36 |
| 455 | 20250124 | 110600 | 20857614000 | 706000 | 705000 | 706000 | 705000 | 33 |
| 456 | 20250124 | 110500 | 20834330000 | 705000 | 706000 | 707000 | 705000 | 51 |
| 457 | 20250124 | 110400 | 20798346000 | 705000 | 707000 | 707000 | 705000 | 71 |
| 458 | 20250124 | 110300 | 20748237000 | 707000 | 705000 | 707000 | 705000 | 46 |
| 459 | 20250124 | 110200 | 20715762000 | 707000 | 706000 | 707000 | 706000 | 161 |
| 460 | 20250124 | 110100 | 20602093000 | 707000 | 707000 | 707000 | 707000 | 64 |
| 461 | 20250124 | 110000 | 20556845000 | 706000 | 706000 | 707000 | 705000 | 83 |
| 462 | 20250124 | 105900 | 20498268000 | 706000 | 706000 | 707000 | 705000 | 59 |
| 463 | 20250124 | 105800 | 20456642000 | 707000 | 705000 | 707000 | 705000 | 28 |
| 464 | 20250124 | 105700 | 20436877000 | 706000 | 705000 | 708000 | 705000 | 55 |
| 465 | 20250124 | 105600 | 20398025000 | 707000 | 705000 | 707000 | 705000 | 186 |
| 466 | 20250124 | 105500 | 20266720000 | 705000 | 705000 | 706000 | 705000 | 61 |
| 467 | 20250124 | 105400 | 20223707000 | 705000 | 705000 | 706000 | 705000 | 71 |
| 468 | 20250124 | 105300 | 20173619000 | 705000 | 706000 | 706000 | 704000 | 56 |
| 469 | 20250124 | 105200 | 20134143000 | 704000 | 705000 | 706000 | 704000 | 271 |
| 470 | 20250124 | 105100 | 19943118000 | 706000 | 705000 | 706000 | 705000 | 84 |
| 471 | 20250124 | 105000 | 19883852000 | 705000 | 705000 | 706000 | 705000 | 58 |
| 472 | 20250124 | 104900 | 19842958000 | 706000 | 707000 | 708000 | 706000 | 62 |
| 473 | 20250124 | 104800 | 19799164000 | 707000 | 708000 | 709000 | 707000 | 97 |
| 474 | 20250124 | 104700 | 19730496000 | 708000 | 707000 | 709000 | 707000 | 166 |
| 475 | 20250124 | 104600 | 19612960000 | 707000 | 704000 | 707000 | 703000 | 859 |
| 476 | 20250124 | 104500 | 19006302000 | 704000 | 702000 | 704000 | 702000 | 484 |
| 477 | 20250124 | 104400 | 18666403000 | 703000 | 703000 | 704000 | 702000 | 345 |
| 478 | 20250124 | 104300 | 18423877000 | 703000 | 703000 | 704000 | 703000 | 480 |
| 479 | 20250124 | 104200 | 18086426000 | 703000 | 705000 | 705000 | 702000 | 166 |
| 480 | 20250124 | 104100 | 17969739000 | 705000 | 702000 | 705000 | 702000 | 467 |
| 481 | 20250124 | 104000 | 17641453000 | 703000 | 703000 | 703000 | 702000 | 47 |
| 482 | 20250124 | 103900 | 17608450000 | 702000 | 702000 | 703000 | 702000 | 68 |
| 483 | 20250124 | 103800 | 17560701000 | 703000 | 702000 | 703000 | 702000 | 78 |
| 484 | 20250124 | 103700 | 17505919000 | 703000 | 703000 | 703000 | 702000 | 89 |
| 485 | 20250124 | 103600 | 17443402000 | 703000 | 702000 | 703000 | 702000 | 168 |
| 486 | 20250124 | 103500 | 17325351000 | 702000 | 702000 | 703000 | 702000 | 130 |
| 487 | 20250124 | 103400 | 17234040000 | 702000 | 702000 | 703000 | 702000 | 203 |
| 488 | 20250124 | 103300 | 17091471000 | 703000 | 703000 | 703000 | 702000 | 64 |
| 489 | 20250124 | 103200 | 17046526000 | 703000 | 702000 | 703000 | 702000 | 83 |
| 490 | 20250124 | 103100 | 16988234000 | 703000 | 703000 | 703000 | 702000 | 54 |
| 491 | 20250124 | 103000 | 16950321000 | 702000 | 703000 | 703000 | 702000 | 183 |
| 492 | 20250124 | 102900 | 16821724000 | 703000 | 703000 | 703000 | 702000 | 227 |
| 493 | 20250124 | 102800 | 16662202000 | 702000 | 703000 | 703000 | 702000 | 123 |
| 494 | 20250124 | 102700 | 16575803000 | 703000 | 703000 | 703000 | 702000 | 61 |
| 495 | 20250124 | 102600 | 16532940000 | 703000 | 702000 | 703000 | 702000 | 149 |
| 496 | 20250124 | 102500 | 16428234000 | 702000 | 703000 | 703000 | 702000 | 118 |
| 497 | 20250124 | 102400 | 16345323000 | 702000 | 702000 | 702000 | 702000 | 56 |
| 498 | 20250124 | 102300 | 16306011000 | 702000 | 702000 | 703000 | 702000 | 84 |
| 499 | 20250124 | 102200 | 16247038000 | 702000 | 702000 | 703000 | 702000 | 188 |
| 500 | 20250124 | 102100 | 16114959000 | 702000 | 702000 | 703000 | 702000 | 96 |
| 501 | 20250124 | 102000 | 16047565000 | 703000 | 702000 | 703000 | 702000 | 78 |
| 502 | 20250124 | 101900 | 15992794000 | 702000 | 704000 | 704000 | 702000 | 1012 |
| 503 | 20250124 | 101800 | 15281625000 | 704000 | 704000 | 704000 | 703000 | 62 |
| 504 | 20250124 | 101700 | 15238022000 | 703000 | 704000 | 705000 | 703000 | 266 |
| 505 | 20250124 | 101600 | 15050803000 | 704000 | 704000 | 705000 | 704000 | 252 |
| 506 | 20250124 | 101500 | 14873391000 | 704000 | 705000 | 705000 | 704000 | 58 |
| 507 | 20250124 | 101400 | 14832548000 | 704000 | 705000 | 706000 | 704000 | 185 |
| 508 | 20250124 | 101300 | 14702267000 | 706000 | 705000 | 706000 | 704000 | 99 |
| 509 | 20250124 | 101200 | 14632454000 | 705000 | 704000 | 705000 | 704000 | 206 |
| 510 | 20250124 | 101100 | 14487276000 | 704000 | 704000 | 705000 | 704000 | 140 |
| 511 | 20250124 | 101000 | 14388665000 | 704000 | 704000 | 705000 | 704000 | 97 |
| 512 | 20250124 | 100900 | 14320343000 | 704000 | 705000 | 706000 | 704000 | 627 |
| 513 | 20250124 | 100800 | 13878419000 | 705000 | 706000 | 706000 | 705000 | 80 |
| 514 | 20250124 | 100700 | 13822000000 | 706000 | 706000 | 706000 | 705000 | 38 |
| 515 | 20250124 | 100600 | 13795191000 | 706000 | 706000 | 706000 | 705000 | 70 |
| 516 | 20250124 | 100500 | 13745807000 | 706000 | 706000 | 706000 | 705000 | 98 |
| 517 | 20250124 | 100400 | 13676668000 | 705000 | 706000 | 707000 | 705000 | 124 |
| 518 | 20250124 | 100300 | 13589122000 | 706000 | 706000 | 707000 | 706000 | 82 |
| 519 | 20250124 | 100200 | 13531223000 | 707000 | 706000 | 707000 | 706000 | 87 |
| 520 | 20250124 | 100100 | 13469776000 | 706000 | 707000 | 707000 | 706000 | 51 |
| 521 | 20250124 | 100000 | 13433738000 | 707000 | 708000 | 708000 | 706000 | 88 |
| 522 | 20250124 | 095900 | 13371569000 | 708000 | 708000 | 708000 | 706000 | 71 |
| 523 | 20250124 | 095800 | 13321390000 | 707000 | 707000 | 708000 | 706000 | 65 |
| 524 | 20250124 | 095700 | 13275464000 | 707000 | 707000 | 707000 | 706000 | 65 |
| 525 | 20250124 | 095600 | 13229531000 | 708000 | 707000 | 708000 | 707000 | 72 |
| 526 | 20250124 | 095500 | 13178625000 | 707000 | 707000 | 708000 | 706000 | 53 |
| 527 | 20250124 | 095400 | 13141144000 | 707000 | 707000 | 707000 | 706000 | 42 |
| 528 | 20250124 | 095300 | 13111465000 | 707000 | 706000 | 707000 | 705000 | 163 |
| 529 | 20250124 | 095200 | 12996349000 | 706000 | 706000 | 707000 | 705000 | 64 |
| 530 | 20250124 | 095100 | 12951180000 | 706000 | 707000 | 708000 | 705000 | 42 |
| 531 | 20250124 | 095000 | 12921520000 | 705000 | 707000 | 708000 | 705000 | 176 |
| 532 | 20250124 | 094900 | 12797283000 | 707000 | 709000 | 709000 | 707000 | 294 |
| 533 | 20250124 | 094800 | 12589120000 | 708000 | 709000 | 710000 | 708000 | 82 |
| 534 | 20250124 | 094700 | 12531012000 | 709000 | 709000 | 710000 | 709000 | 45 |
| 535 | 20250124 | 094600 | 12499093000 | 709000 | 709000 | 710000 | 709000 | 34 |
| 536 | 20250124 | 094500 | 12474971000 | 709000 | 709000 | 710000 | 708000 | 75 |
| 537 | 20250124 | 094400 | 12421756000 | 710000 | 709000 | 711000 | 709000 | 131 |
| 538 | 20250124 | 094300 | 12328776000 | 710000 | 710000 | 710000 | 709000 | 65 |
| 539 | 20250124 | 094200 | 12282645000 | 710000 | 710000 | 712000 | 710000 | 649 |
| 540 | 20250124 | 094100 | 11821280000 | 711000 | 707000 | 711000 | 707000 | 463 |
| 541 | 20250124 | 094000 | 11492727000 | 707000 | 706000 | 707000 | 706000 | 108 |
| 542 | 20250124 | 093900 | 11416383000 | 706000 | 705000 | 706000 | 704000 | 141 |
| 543 | 20250124 | 093800 | 11316910000 | 704000 | 705000 | 706000 | 704000 | 216 |
| 544 | 20250124 | 093700 | 11164756000 | 705000 | 704000 | 706000 | 704000 | 72 |
| 545 | 20250124 | 093600 | 11114009000 | 705000 | 705000 | 706000 | 704000 | 191 |
| 546 | 20250124 | 093500 | 10979525000 | 704000 | 706000 | 706000 | 704000 | 116 |
| 547 | 20250124 | 093400 | 10897814000 | 706000 | 705000 | 706000 | 704000 | 202 |
| 548 | 20250124 | 093300 | 10755527000 | 706000 | 706000 | 706000 | 704000 | 449 |
| 549 | 20250124 | 093200 | 10439010000 | 706000 | 708000 | 708000 | 706000 | 91 |
| 550 | 20250124 | 093100 | 10374727000 | 708000 | 709000 | 709000 | 706000 | 162 |
| 551 | 20250124 | 093000 | 10260148000 | 708000 | 707000 | 709000 | 707000 | 288 |
| 552 | 20250124 | 092900 | 10056158000 | 707000 | 707000 | 708000 | 706000 | 125 |
| 553 | 20250124 | 092800 | 9967823000 | 706000 | 709000 | 709000 | 706000 | 1296 |
| 554 | 20250124 | 092700 | 9050032000 | 710000 | 710000 | 710000 | 709000 | 314 |
| 555 | 20250124 | 092600 | 8827209000 | 710000 | 709000 | 710000 | 709000 | 228 |
| 556 | 20250124 | 092500 | 8665505000 | 710000 | 710000 | 710000 | 709000 | 205 |
| 557 | 20250124 | 092400 | 8520027000 | 710000 | 713000 | 714000 | 710000 | 167 |
| 558 | 20250124 | 092300 | 8401213000 | 714000 | 715000 | 716000 | 713000 | 594 |
| 559 | 20250124 | 092200 | 7976604000 | 716000 | 711000 | 716000 | 711000 | 1267 |
| 560 | 20250124 | 092100 | 7070820000 | 712000 | 712000 | 713000 | 711000 | 836 |
| 561 | 20250124 | 092000 | 6475177000 | 712000 | 711000 | 713000 | 710000 | 1411 |
| 562 | 20250124 | 091900 | 5470715000 | 712000 | 706000 | 712000 | 706000 | 1642 |
| 563 | 20250124 | 091800 | 4306140000 | 706000 | 705000 | 707000 | 704000 | 202 |
| 564 | 20250124 | 091700 | 4163628000 | 705000 | 704000 | 706000 | 704000 | 190 |
| 565 | 20250124 | 091600 | 4029727000 | 705000 | 707000 | 707000 | 705000 | 353 |
| 566 | 20250124 | 091500 | 3780514000 | 707000 | 708000 | 708000 | 706000 | 189 |
| 567 | 20250124 | 091400 | 3646826000 | 707000 | 707000 | 708000 | 705000 | 604 |
| 568 | 20250124 | 091300 | 3219942000 | 707000 | 704000 | 707000 | 704000 | 454 |
| 569 | 20250124 | 091200 | 2899656000 | 704000 | 704000 | 705000 | 703000 | 482 |
| 570 | 20250124 | 091100 | 2560270000 | 704000 | 703000 | 704000 | 702000 | 115 |
| 571 | 20250124 | 091000 | 2479455000 | 702000 | 704000 | 704000 | 702000 | 242 |
| 572 | 20250124 | 090900 | 2309332000 | 703000 | 704000 | 704000 | 702000 | 81 |
| 573 | 20250124 | 090800 | 2252377000 | 702000 | 703000 | 704000 | 702000 | 236 |
| 574 | 20250124 | 090700 | 2086376000 | 701000 | 704000 | 704000 | 701000 | 495 |
| 575 | 20250124 | 090600 | 1738742000 | 704000 | 704000 | 704000 | 702000 | 143 |
| 576 | 20250124 | 090500 | 1638149000 | 702000 | 705000 | 705000 | 702000 | 205 |
| 577 | 20250124 | 090400 | 1493778000 | 705000 | 702000 | 705000 | 700000 | 395 |
| 578 | 20250124 | 090300 | 1215954000 | 702000 | 702000 | 703000 | 700000 | 130 |
| 579 | 20250124 | 090200 | 1124774000 | 701000 | 698000 | 705000 | 698000 | 712 |
| 580 | 20250124 | 090100 | 623686000 | 697000 | 702000 | 702000 | 697000 | 390 |
| 581 | 20250124 | 090000 | 350965000 | 702000 | 698000 | 703000 | 698000 | 489 |