33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 202100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 1315 |
| 3 | 20250102 | 202000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 4 | 20250102 | 201900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 5 | 20250102 | 201800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 6 | 20250102 | 201700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 7 | 20250102 | 201600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 8 | 20250102 | 201500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 9 | 20250102 | 201400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 10 | 20250102 | 201300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 11 | 20250102 | 201200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 12 | 20250102 | 201100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 13 | 20250102 | 201000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 14 | 20250102 | 200900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 15 | 20250102 | 200800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 16 | 20250102 | 200700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 17 | 20250102 | 200600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 18 | 20250102 | 200500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 19 | 20250102 | 200400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 20 | 20250102 | 200300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 21 | 20250102 | 200200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 22 | 20250102 | 200100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 23 | 20250102 | 200000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 24 | 20250102 | 195900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 25 | 20250102 | 195800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 26 | 20250102 | 195700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 27 | 20250102 | 195600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 28 | 20250102 | 195500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 29 | 20250102 | 195400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 30 | 20250102 | 195300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 31 | 20250102 | 195200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 32 | 20250102 | 195100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 1315 |
| 33 | 20250102 | 195000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 34 | 20250102 | 194900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 35 | 20250102 | 194800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 36 | 20250102 | 194700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 37 | 20250102 | 194600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 38 | 20250102 | 194500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 39 | 20250102 | 194400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 40 | 20250102 | 194300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 41 | 20250102 | 194200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 42 | 20250102 | 194100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 43 | 20250102 | 194000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 44 | 20250102 | 193900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 45 | 20250102 | 193800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 46 | 20250102 | 193700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 47 | 20250102 | 193600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 48 | 20250102 | 193500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 49 | 20250102 | 193400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 50 | 20250102 | 193300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 51 | 20250102 | 193200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 52 | 20250102 | 193100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 53 | 20250102 | 193000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 54 | 20250102 | 192900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 55 | 20250102 | 192800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 56 | 20250102 | 192700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 57 | 20250102 | 192600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 58 | 20250102 | 192500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 59 | 20250102 | 192400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 60 | 20250102 | 192300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 61 | 20250102 | 192200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 62 | 20250102 | 192100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 1315 |
| 63 | 20250102 | 192000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 64 | 20250102 | 191900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 65 | 20250102 | 191800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 66 | 20250102 | 191700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 67 | 20250102 | 191600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 68 | 20250102 | 191500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 69 | 20250102 | 191400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 70 | 20250102 | 191300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 71 | 20250102 | 191200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 72 | 20250102 | 191100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 73 | 20250102 | 191000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 74 | 20250102 | 190900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 75 | 20250102 | 190800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 76 | 20250102 | 190700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 77 | 20250102 | 190600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 78 | 20250102 | 190500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 79 | 20250102 | 190400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 80 | 20250102 | 190300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 81 | 20250102 | 190200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 82 | 20250102 | 190100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 83 | 20250102 | 190000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 84 | 20250102 | 185900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 85 | 20250102 | 185800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 86 | 20250102 | 185700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 87 | 20250102 | 185600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 88 | 20250102 | 185500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 89 | 20250102 | 185400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 90 | 20250102 | 185300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 91 | 20250102 | 185200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 92 | 20250102 | 185100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 1315 |
| 93 | 20250102 | 185000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 94 | 20250102 | 184900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 95 | 20250102 | 184800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 96 | 20250102 | 184700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 97 | 20250102 | 184600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 98 | 20250102 | 184500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 99 | 20250102 | 184400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 100 | 20250102 | 184300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 101 | 20250102 | 184200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 102 | 20250102 | 184100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 103 | 20250102 | 184000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 104 | 20250102 | 183900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 105 | 20250102 | 183800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 106 | 20250102 | 183700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 107 | 20250102 | 183600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 108 | 20250102 | 183500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 109 | 20250102 | 183400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 110 | 20250102 | 183300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 111 | 20250102 | 183200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 112 | 20250102 | 183100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 113 | 20250102 | 183000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 114 | 20250102 | 182900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 115 | 20250102 | 182800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 116 | 20250102 | 182700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 117 | 20250102 | 182600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 118 | 20250102 | 182500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 119 | 20250102 | 182400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 120 | 20250102 | 182300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 121 | 20250102 | 182200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 122 | 20250102 | 182100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 1315 |
| 123 | 20250102 | 182000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 124 | 20250102 | 181900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 125 | 20250102 | 181800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 126 | 20250102 | 181700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 127 | 20250102 | 181600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 128 | 20250102 | 181500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 129 | 20250102 | 181400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 130 | 20250102 | 181300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 131 | 20250102 | 181200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 132 | 20250102 | 181100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 133 | 20250102 | 181000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 134 | 20250102 | 180900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 135 | 20250102 | 180800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 136 | 20250102 | 180700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 137 | 20250102 | 180600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 138 | 20250102 | 180500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 139 | 20250102 | 180400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 140 | 20250102 | 180300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 141 | 20250102 | 180200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 142 | 20250102 | 180100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 143 | 20250102 | 180000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 144 | 20250102 | 175900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 145 | 20250102 | 175800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 146 | 20250102 | 175700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 147 | 20250102 | 175600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 148 | 20250102 | 175500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 149 | 20250102 | 175400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 150 | 20250102 | 175300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 151 | 20250102 | 175200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 152 | 20250102 | 175100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 1315 |
| 153 | 20250102 | 175000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 154 | 20250102 | 174900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 155 | 20250102 | 174800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 156 | 20250102 | 174700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 157 | 20250102 | 174600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 158 | 20250102 | 174500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 159 | 20250102 | 174400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 160 | 20250102 | 174300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 161 | 20250102 | 174200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 162 | 20250102 | 174100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 163 | 20250102 | 174000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 164 | 20250102 | 173900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 165 | 20250102 | 173800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 166 | 20250102 | 173700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 167 | 20250102 | 173600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 168 | 20250102 | 173500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 169 | 20250102 | 173400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 170 | 20250102 | 173300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 171 | 20250102 | 173200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 172 | 20250102 | 173100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 173 | 20250102 | 173000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 174 | 20250102 | 172900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 175 | 20250102 | 172800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 176 | 20250102 | 172700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 177 | 20250102 | 172600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 178 | 20250102 | 172500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 179 | 20250102 | 172400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 180 | 20250102 | 172300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 181 | 20250102 | 172200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 182 | 20250102 | 172100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 1315 |
| 183 | 20250102 | 172000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 184 | 20250102 | 171900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 185 | 20250102 | 171800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 186 | 20250102 | 171700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 187 | 20250102 | 171600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 188 | 20250102 | 171500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 189 | 20250102 | 171400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 190 | 20250102 | 171300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 191 | 20250102 | 171200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 192 | 20250102 | 171100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 193 | 20250102 | 171000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 194 | 20250102 | 170900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 195 | 20250102 | 170800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 196 | 20250102 | 170700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 197 | 20250102 | 170600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 198 | 20250102 | 170500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 199 | 20250102 | 170400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 200 | 20250102 | 170300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 201 | 20250102 | 170200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 202 | 20250102 | 170100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 203 | 20250102 | 170000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 204 | 20250102 | 165900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 205 | 20250102 | 165800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 206 | 20250102 | 165700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 207 | 20250102 | 165600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 208 | 20250102 | 165500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 209 | 20250102 | 165400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 210 | 20250102 | 165300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 211 | 20250102 | 165200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 212 | 20250102 | 165100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 1315 |
| 213 | 20250102 | 165000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 214 | 20250102 | 164900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 215 | 20250102 | 164800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 216 | 20250102 | 164700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 217 | 20250102 | 164600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 218 | 20250102 | 164500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 219 | 20250102 | 164400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 220 | 20250102 | 164300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 221 | 20250102 | 164200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 222 | 20250102 | 164100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 223 | 20250102 | 164000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 224 | 20250102 | 163900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 225 | 20250102 | 163800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 226 | 20250102 | 163700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 227 | 20250102 | 163600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 228 | 20250102 | 163500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 229 | 20250102 | 163400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 230 | 20250102 | 163300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 231 | 20250102 | 163200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 232 | 20250102 | 163100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 233 | 20250102 | 163000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 234 | 20250102 | 162900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 235 | 20250102 | 162800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 236 | 20250102 | 162700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 237 | 20250102 | 162600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 238 | 20250102 | 162500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 239 | 20250102 | 162400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 240 | 20250102 | 162300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 241 | 20250102 | 162200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 242 | 20250102 | 162100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 1315 |
| 243 | 20250102 | 162000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 244 | 20250102 | 161900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 245 | 20250102 | 161800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 246 | 20250102 | 161700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 247 | 20250102 | 161600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 248 | 20250102 | 161500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 249 | 20250102 | 161400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 250 | 20250102 | 161300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 251 | 20250102 | 161200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 252 | 20250102 | 161100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 253 | 20250102 | 161000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 254 | 20250102 | 160900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 255 | 20250102 | 160800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 256 | 20250102 | 160700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 257 | 20250102 | 160600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 258 | 20250102 | 160500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 259 | 20250102 | 160400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 260 | 20250102 | 160300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 261 | 20250102 | 160200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 262 | 20250102 | 160100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 263 | 20250102 | 160000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 264 | 20250102 | 155900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 265 | 20250102 | 155800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 266 | 20250102 | 155700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 267 | 20250102 | 155600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 268 | 20250102 | 155500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 269 | 20250102 | 155400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 270 | 20250102 | 155300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 271 | 20250102 | 155200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 272 | 20250102 | 155100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 1315 |
| 273 | 20250102 | 155000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 274 | 20250102 | 154900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 275 | 20250102 | 154800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 276 | 20250102 | 154700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 277 | 20250102 | 154600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 278 | 20250102 | 154500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 279 | 20250102 | 154400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 280 | 20250102 | 154300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 281 | 20250102 | 154200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 282 | 20250102 | 154100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 283 | 20250102 | 154000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 284 | 20250102 | 153900 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 285 | 20250102 | 153800 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 286 | 20250102 | 153700 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 287 | 20250102 | 153600 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 288 | 20250102 | 153500 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 289 | 20250102 | 153400 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 290 | 20250102 | 153300 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 291 | 20250102 | 153200 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 292 | 20250102 | 153100 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 293 | 20250102 | 153000 | 6072737100 | 66400 | 66400 | 66400 | 66400 | 1315 |
| 294 | 20250102 | 152900 | 5985421100 | 66700 | 66700 | 66700 | 66700 | 0 |
| 295 | 20250102 | 152800 | 5985421100 | 66700 | 66700 | 66700 | 66700 | 0 |
| 296 | 20250102 | 152700 | 5985421100 | 66700 | 66700 | 66700 | 66700 | 0 |
| 297 | 20250102 | 152600 | 5985421100 | 66700 | 66700 | 66700 | 66700 | 0 |
| 298 | 20250102 | 152500 | 5985421100 | 66700 | 66700 | 66700 | 66700 | 0 |
| 299 | 20250102 | 152400 | 5985421100 | 66700 | 66700 | 66700 | 66700 | 0 |
| 300 | 20250102 | 152300 | 5985421100 | 66700 | 66700 | 66700 | 66700 | 0 |
| 301 | 20250102 | 152200 | 5985421100 | 66700 | 66700 | 66700 | 66700 | 0 |
| 302 | 20250102 | 152100 | 5985421100 | 66700 | 66700 | 66700 | 66700 | 0 |
| 303 | 20250102 | 152000 | 5985421100 | 66700 | 66700 | 66700 | 66700 | 0 |
| 304 | 20250102 | 151900 | 5985421100 | 66700 | 66600 | 66700 | 66600 | 360 |
| 305 | 20250102 | 151800 | 5961442500 | 66700 | 66600 | 66700 | 66600 | 160 |
| 306 | 20250102 | 151700 | 5950774200 | 66600 | 66700 | 66900 | 66600 | 416 |
| 307 | 20250102 | 151600 | 5923026700 | 66700 | 66700 | 66700 | 66700 | 121 |
| 308 | 20250102 | 151500 | 5914956000 | 66700 | 66600 | 66700 | 66600 | 80 |
| 309 | 20250102 | 151400 | 5909621600 | 66600 | 66600 | 66900 | 66500 | 277 |
| 310 | 20250102 | 151300 | 5891177600 | 66600 | 66900 | 66900 | 66500 | 390 |
| 311 | 20250102 | 151200 | 5865208000 | 66500 | 66300 | 67000 | 66300 | 1250 |
| 312 | 20250102 | 151100 | 5781804800 | 66300 | 66400 | 66600 | 66300 | 427 |
| 313 | 20250102 | 151000 | 5753443700 | 66400 | 66400 | 66500 | 66400 | 253 |
| 314 | 20250102 | 150900 | 5736632200 | 66400 | 66400 | 66400 | 66400 | 104 |
| 315 | 20250102 | 150800 | 5729726600 | 66400 | 66600 | 66600 | 66400 | 245 |
| 316 | 20250102 | 150700 | 5713436500 | 66500 | 66500 | 66600 | 66500 | 126 |
| 317 | 20250102 | 150600 | 5705053700 | 66500 | 66500 | 66500 | 66500 | 112 |
| 318 | 20250102 | 150500 | 5697605700 | 66500 | 66600 | 66800 | 66400 | 1307 |
| 319 | 20250102 | 150400 | 5610575000 | 66600 | 66800 | 66900 | 66600 | 516 |
| 320 | 20250102 | 150300 | 5576134300 | 66800 | 66600 | 66800 | 66600 | 454 |
| 321 | 20250102 | 150200 | 5545841900 | 66800 | 66700 | 66800 | 66600 | 277 |
| 322 | 20250102 | 150100 | 5527366100 | 66700 | 66600 | 66700 | 66600 | 38 |
| 323 | 20250102 | 150000 | 5524831800 | 66600 | 66700 | 66700 | 66600 | 271 |
| 324 | 20250102 | 145900 | 5506768100 | 66600 | 66700 | 66700 | 66600 | 75 |
| 325 | 20250102 | 145800 | 5501768200 | 66700 | 66900 | 67000 | 66700 | 527 |
| 326 | 20250102 | 145700 | 5466580800 | 66900 | 66900 | 67000 | 66900 | 218 |
| 327 | 20250102 | 145600 | 5451988600 | 67000 | 66500 | 67000 | 66400 | 2796 |
| 328 | 20250102 | 145500 | 5265309100 | 66400 | 66400 | 66500 | 66300 | 279 |
| 329 | 20250102 | 145400 | 5246782700 | 66400 | 66500 | 66500 | 66300 | 1633 |
| 330 | 20250102 | 145300 | 5138349900 | 66500 | 66500 | 66500 | 66500 | 350 |
| 331 | 20250102 | 145200 | 5115074900 | 66500 | 66500 | 66500 | 66400 | 260 |
| 332 | 20250102 | 145100 | 5097785700 | 66400 | 66500 | 66500 | 66400 | 311 |
| 333 | 20250102 | 145000 | 5077110000 | 66500 | 66500 | 66500 | 66400 | 338 |
| 334 | 20250102 | 144900 | 5054636100 | 66500 | 66500 | 66500 | 66400 | 225 |
| 335 | 20250102 | 144800 | 5039675200 | 66400 | 66500 | 66500 | 66400 | 683 |
| 336 | 20250102 | 144700 | 4994256800 | 66500 | 66500 | 66500 | 66400 | 158 |
| 337 | 20250102 | 144600 | 4983750000 | 66400 | 66500 | 66500 | 66400 | 502 |
| 338 | 20250102 | 144500 | 4950393600 | 66500 | 66300 | 66500 | 66300 | 183 |
| 339 | 20250102 | 144400 | 4938231800 | 66400 | 66400 | 66500 | 66300 | 307 |
| 340 | 20250102 | 144300 | 4917843200 | 66400 | 66400 | 66500 | 66300 | 203 |
| 341 | 20250102 | 144200 | 4904359000 | 66400 | 66400 | 66500 | 66300 | 114 |
| 342 | 20250102 | 144100 | 4896788400 | 66400 | 66400 | 66500 | 66300 | 297 |
| 343 | 20250102 | 144000 | 4877070000 | 66300 | 66400 | 66400 | 66300 | 262 |
| 344 | 20250102 | 143900 | 4859674200 | 66400 | 66500 | 66500 | 66300 | 359 |
| 345 | 20250102 | 143800 | 4835824600 | 66400 | 66400 | 66500 | 66400 | 320 |
| 346 | 20250102 | 143700 | 4814576500 | 66400 | 66400 | 66400 | 66400 | 188 |
| 347 | 20250102 | 143600 | 4802093300 | 66300 | 66400 | 66500 | 66300 | 260 |
| 348 | 20250102 | 143500 | 4784828700 | 66400 | 66400 | 66500 | 66400 | 971 |
| 349 | 20250102 | 143400 | 4720339100 | 66400 | 66300 | 66400 | 66300 | 209 |
| 350 | 20250102 | 143300 | 4706471600 | 66300 | 66300 | 66300 | 66200 | 197 |
| 351 | 20250102 | 143200 | 4693410900 | 66300 | 66300 | 66300 | 66200 | 199 |
| 352 | 20250102 | 143100 | 4680217500 | 66300 | 66300 | 66300 | 66300 | 211 |
| 353 | 20250102 | 143000 | 4666228200 | 66300 | 66200 | 66300 | 66200 | 475 |
| 354 | 20250102 | 142900 | 4634762400 | 66200 | 66100 | 66200 | 66100 | 226 |
| 355 | 20250102 | 142800 | 4619801800 | 66200 | 65900 | 66200 | 65800 | 2326 |
| 356 | 20250102 | 142700 | 4466342200 | 65900 | 65900 | 65900 | 65800 | 219 |
| 357 | 20250102 | 142600 | 4451910200 | 65900 | 65800 | 65900 | 65800 | 212 |
| 358 | 20250102 | 142500 | 4437950700 | 65800 | 65800 | 65900 | 65700 | 333 |
| 359 | 20250102 | 142400 | 4416054800 | 65800 | 65500 | 65800 | 65500 | 1053 |
| 360 | 20250102 | 142300 | 4347043200 | 65500 | 65300 | 65500 | 65300 | 506 |
| 361 | 20250102 | 142200 | 4313923300 | 65300 | 65400 | 65400 | 65300 | 173 |
| 362 | 20250102 | 142100 | 4302616800 | 65400 | 65300 | 65400 | 65300 | 68 |
| 363 | 20250102 | 142000 | 4298171900 | 65300 | 65300 | 65400 | 65300 | 26 |
| 364 | 20250102 | 141900 | 4296473500 | 65300 | 65400 | 65400 | 65300 | 26 |
| 365 | 20250102 | 141800 | 4294773900 | 65400 | 65400 | 65400 | 65300 | 21 |
| 366 | 20250102 | 141700 | 4293400800 | 65400 | 65400 | 65400 | 65400 | 17 |
| 367 | 20250102 | 141600 | 4292289000 | 65400 | 65400 | 65400 | 65400 | 10 |
| 368 | 20250102 | 141500 | 4291635000 | 65400 | 65300 | 65400 | 65300 | 40 |
| 369 | 20250102 | 141400 | 4289019300 | 65300 | 65300 | 65400 | 65300 | 174 |
| 370 | 20250102 | 141300 | 4277654300 | 65300 | 65300 | 65500 | 65300 | 104 |
| 371 | 20250102 | 141200 | 4270857400 | 65200 | 65500 | 65500 | 65200 | 462 |
| 372 | 20250102 | 141100 | 4240681500 | 65500 | 65500 | 65500 | 65400 | 53 |
| 373 | 20250102 | 141000 | 4237214400 | 65500 | 65500 | 65500 | 65400 | 164 |
| 374 | 20250102 | 140900 | 4226474000 | 65500 | 65400 | 65500 | 65400 | 25 |
| 375 | 20250102 | 140800 | 4224836600 | 65500 | 65500 | 65500 | 65500 | 24 |
| 376 | 20250102 | 140700 | 4223264600 | 65500 | 65400 | 65500 | 65400 | 54 |
| 377 | 20250102 | 140600 | 4219728500 | 65400 | 65500 | 65500 | 65400 | 38 |
| 378 | 20250102 | 140500 | 4217239800 | 65500 | 65500 | 65500 | 65500 | 9 |
| 379 | 20250102 | 140400 | 4216650300 | 65500 | 65500 | 65500 | 65400 | 69 |
| 380 | 20250102 | 140300 | 4212133500 | 65400 | 65400 | 65400 | 65300 | 426 |
| 381 | 20250102 | 140200 | 4184273800 | 65300 | 65500 | 65500 | 65300 | 321 |
| 382 | 20250102 | 140100 | 4163285000 | 65500 | 65500 | 65500 | 65400 | 78 |
| 383 | 20250102 | 140000 | 4158179300 | 65400 | 65500 | 65500 | 65400 | 43 |
| 384 | 20250102 | 135900 | 4155364300 | 65400 | 65500 | 65500 | 65400 | 25 |
| 385 | 20250102 | 135800 | 4153726900 | 65500 | 65600 | 65600 | 65500 | 151 |
| 386 | 20250102 | 135700 | 4143836000 | 65600 | 65700 | 65700 | 65600 | 112 |
| 387 | 20250102 | 135600 | 4136487500 | 65700 | 65700 | 65700 | 65600 | 70 |
| 388 | 20250102 | 135500 | 4131889800 | 65700 | 65700 | 65700 | 65600 | 69 |
| 389 | 20250102 | 135400 | 4127357600 | 65700 | 65700 | 65800 | 65400 | 799 |
| 390 | 20250102 | 135300 | 4074935600 | 65700 | 65700 | 65800 | 65700 | 66 |
| 391 | 20250102 | 135200 | 4070598600 | 65700 | 65700 | 65700 | 65700 | 19 |
| 392 | 20250102 | 135100 | 4069350300 | 65600 | 65600 | 65700 | 65600 | 215 |
| 393 | 20250102 | 135000 | 4055242500 | 65600 | 65800 | 65900 | 65600 | 1364 |
| 394 | 20250102 | 134900 | 3965532600 | 65800 | 65900 | 65900 | 65800 | 23 |
| 395 | 20250102 | 134800 | 3964017400 | 65900 | 65900 | 65900 | 65900 | 29 |
| 396 | 20250102 | 134700 | 3962106300 | 65800 | 66000 | 66000 | 65800 | 356 |
| 397 | 20250102 | 134600 | 3938646000 | 66000 | 66000 | 66000 | 65900 | 181 |
| 398 | 20250102 | 134500 | 3926700200 | 66000 | 65800 | 66000 | 65800 | 647 |
| 399 | 20250102 | 134400 | 3884087100 | 65800 | 65700 | 65900 | 65700 | 902 |
| 400 | 20250102 | 134300 | 3824757200 | 65700 | 65700 | 65700 | 65600 | 32 |
| 401 | 20250102 | 134200 | 3822655400 | 65700 | 65700 | 65700 | 65600 | 177 |
| 402 | 20250102 | 134100 | 3811028100 | 65700 | 65700 | 65700 | 65600 | 127 |
| 403 | 20250102 | 134000 | 3802686500 | 65700 | 65700 | 65700 | 65600 | 109 |
| 404 | 20250102 | 133900 | 3795525300 | 65700 | 65700 | 65700 | 65700 | 12 |
| 405 | 20250102 | 133800 | 3794736900 | 65700 | 65700 | 65700 | 65600 | 25 |
| 406 | 20250102 | 133700 | 3793096000 | 65700 | 65500 | 65700 | 65500 | 216 |
| 407 | 20250102 | 133600 | 3778922700 | 65500 | 65600 | 65600 | 65500 | 196 |
| 408 | 20250102 | 133500 | 3766065200 | 65600 | 65500 | 65600 | 65500 | 115 |
| 409 | 20250102 | 133400 | 3758531300 | 65500 | 65600 | 65600 | 65500 | 31 |
| 410 | 20250102 | 133300 | 3756500000 | 65600 | 65300 | 65700 | 65300 | 2009 |
| 411 | 20250102 | 133200 | 3624927400 | 65300 | 65200 | 65300 | 65200 | 253 |
| 412 | 20250102 | 133100 | 3608427300 | 65200 | 65200 | 65200 | 65200 | 23 |
| 413 | 20250102 | 133000 | 3606927700 | 65100 | 65100 | 65200 | 65100 | 85 |
| 414 | 20250102 | 132900 | 3601393900 | 65000 | 65200 | 65200 | 65000 | 457 |
| 415 | 20250102 | 132800 | 3571617400 | 65300 | 65200 | 65300 | 65200 | 134 |
| 416 | 20250102 | 132700 | 3562874700 | 65200 | 65300 | 65300 | 65200 | 29 |
| 417 | 20250102 | 132600 | 3560982700 | 65300 | 65200 | 65300 | 65200 | 30 |
| 418 | 20250102 | 132500 | 3559025700 | 65300 | 65300 | 65300 | 65200 | 23 |
| 419 | 20250102 | 132400 | 3557525300 | 65300 | 65300 | 65300 | 65300 | 48 |
| 420 | 20250102 | 132300 | 3554390900 | 65300 | 65200 | 65300 | 65200 | 5 |
| 421 | 20250102 | 132200 | 3554064500 | 65300 | 65200 | 65300 | 65200 | 201 |
| 422 | 20250102 | 132100 | 3540947100 | 65200 | 65200 | 65200 | 65100 | 110 |
| 423 | 20250102 | 132000 | 3533775900 | 65200 | 65200 | 65200 | 65100 | 12 |
| 424 | 20250102 | 131900 | 3532994300 | 65200 | 65100 | 65200 | 65100 | 102 |
| 425 | 20250102 | 131800 | 3526354000 | 65100 | 65100 | 65100 | 65000 | 162 |
| 426 | 20250102 | 131700 | 3515807900 | 65100 | 65100 | 65100 | 65100 | 45 |
| 427 | 20250102 | 131600 | 3512878400 | 65000 | 65100 | 65100 | 65000 | 45 |
| 428 | 20250102 | 131500 | 3509949500 | 65100 | 65000 | 65100 | 65000 | 27 |
| 429 | 20250102 | 131400 | 3508193000 | 65100 | 65200 | 65200 | 65100 | 68 |
| 430 | 20250102 | 131300 | 3503766100 | 65100 | 65000 | 65100 | 65000 | 85 |
| 431 | 20250102 | 131200 | 3498232900 | 65100 | 65100 | 65100 | 65000 | 314 |
| 432 | 20250102 | 131100 | 3477804000 | 65200 | 65300 | 65300 | 65200 | 83 |
| 433 | 20250102 | 131000 | 3472392200 | 65200 | 65300 | 65400 | 65200 | 442 |
| 434 | 20250102 | 130900 | 3443530100 | 65300 | 65300 | 65300 | 65200 | 3 |
| 435 | 20250102 | 130800 | 3443334300 | 65200 | 65200 | 65300 | 65200 | 170 |
| 436 | 20250102 | 130700 | 3432249300 | 65200 | 65200 | 65200 | 65200 | 35 |
| 437 | 20250102 | 130600 | 3429967300 | 65200 | 65200 | 65200 | 65100 | 50 |
| 438 | 20250102 | 130500 | 3426707800 | 65200 | 65100 | 65200 | 65100 | 51 |
| 439 | 20250102 | 130400 | 3423387500 | 65100 | 65200 | 65200 | 65100 | 18 |
| 440 | 20250102 | 130300 | 3422214600 | 65200 | 65000 | 65200 | 65000 | 526 |
| 441 | 20250102 | 130200 | 3387957000 | 65100 | 65000 | 65100 | 65000 | 33 |
| 442 | 20250102 | 130100 | 3385809700 | 65100 | 65000 | 65100 | 65000 | 19 |
| 443 | 20250102 | 130000 | 3384573900 | 65100 | 65000 | 65100 | 65000 | 4 |
| 444 | 20250102 | 125900 | 3384313700 | 65100 | 65000 | 65100 | 65000 | 28 |
| 445 | 20250102 | 125800 | 3382493500 | 65000 | 65000 | 65000 | 65000 | 2451 |
| 446 | 20250102 | 125700 | 3223178500 | 65100 | 65100 | 65100 | 65000 | 19 |
| 447 | 20250102 | 125600 | 3221942200 | 65100 | 65100 | 65100 | 65000 | 28 |
| 448 | 20250102 | 125500 | 3220120600 | 65000 | 65100 | 65100 | 65000 | 71 |
| 449 | 20250102 | 125400 | 3215504800 | 65200 | 65200 | 65200 | 65200 | 41 |
| 450 | 20250102 | 125300 | 3212831600 | 65200 | 65200 | 65200 | 65200 | 34 |
| 451 | 20250102 | 125200 | 3210614800 | 65200 | 65100 | 65200 | 65000 | 146 |
| 452 | 20250102 | 125100 | 3201110800 | 65000 | 65000 | 65100 | 65000 | 287 |
| 453 | 20250102 | 125000 | 3182434900 | 65000 | 65000 | 65100 | 65000 | 13 |
| 454 | 20250102 | 124900 | 3181589300 | 65100 | 65100 | 65100 | 65100 | 17 |
| 455 | 20250102 | 124800 | 3180482600 | 65100 | 65000 | 65100 | 65000 | 91 |
| 456 | 20250102 | 124700 | 3174561000 | 65000 | 65100 | 65100 | 65000 | 91 |
| 457 | 20250102 | 124600 | 3168641900 | 65100 | 65000 | 65100 | 65000 | 24 |
| 458 | 20250102 | 124500 | 3167080700 | 65000 | 65100 | 65100 | 65000 | 39 |
| 459 | 20250102 | 124400 | 3164542000 | 65100 | 65100 | 65200 | 65100 | 81 |
| 460 | 20250102 | 124300 | 3159264100 | 65100 | 65100 | 65200 | 65100 | 82 |
| 461 | 20250102 | 124200 | 3153925600 | 65200 | 65200 | 65200 | 65100 | 13 |
| 462 | 20250102 | 124100 | 3153079000 | 65100 | 65100 | 65200 | 65000 | 42 |
| 463 | 20250102 | 124000 | 3150345000 | 65100 | 65200 | 65200 | 65000 | 442 |
| 464 | 20250102 | 123900 | 3121564100 | 65200 | 65100 | 65200 | 65100 | 39 |
| 465 | 20250102 | 123800 | 3119023900 | 65100 | 65100 | 65200 | 65100 | 31 |
| 466 | 20250102 | 123700 | 3117005200 | 65100 | 65200 | 65200 | 65100 | 44 |
| 467 | 20250102 | 123600 | 3114140500 | 65100 | 65200 | 65200 | 65100 | 10 |
| 468 | 20250102 | 123500 | 3113488600 | 65100 | 65100 | 65100 | 65000 | 185 |
| 469 | 20250102 | 123400 | 3101446100 | 65100 | 65100 | 65100 | 65000 | 22 |
| 470 | 20250102 | 123300 | 3100014000 | 65100 | 65100 | 65100 | 65100 | 76 |
| 471 | 20250102 | 123200 | 3095066400 | 65100 | 65000 | 65100 | 65000 | 12 |
| 472 | 20250102 | 123100 | 3094285300 | 65100 | 65200 | 65200 | 65100 | 535 |
| 473 | 20250102 | 123000 | 3059456300 | 65100 | 65200 | 65200 | 65100 | 89 |
| 474 | 20250102 | 122900 | 3053654000 | 65100 | 65200 | 65200 | 65100 | 23 |
| 475 | 20250102 | 122800 | 3052155000 | 65200 | 65200 | 65200 | 65200 | 278 |
| 476 | 20250102 | 122700 | 3034029400 | 65300 | 65300 | 65300 | 65200 | 48 |
| 477 | 20250102 | 122600 | 3030895100 | 65300 | 65300 | 65300 | 65200 | 12 |
| 478 | 20250102 | 122500 | 3030112200 | 65300 | 65300 | 65300 | 65200 | 192 |
| 479 | 20250102 | 122400 | 3017587600 | 65300 | 65300 | 65400 | 65300 | 475 |
| 480 | 20250102 | 122300 | 2986567400 | 65300 | 65100 | 65300 | 65100 | 505 |
| 481 | 20250102 | 122200 | 2953617100 | 65200 | 65100 | 65200 | 65100 | 17 |
| 482 | 20250102 | 122100 | 2952509800 | 65200 | 65200 | 65200 | 65100 | 41 |
| 483 | 20250102 | 122000 | 2949837300 | 65100 | 65200 | 65200 | 65100 | 19 |
| 484 | 20250102 | 121900 | 2948599000 | 65200 | 65200 | 65200 | 65200 | 81 |
| 485 | 20250102 | 121800 | 2943317800 | 65200 | 65200 | 65200 | 65100 | 19 |
| 486 | 20250102 | 121700 | 2942080100 | 65200 | 65200 | 65200 | 65100 | 31 |
| 487 | 20250102 | 121600 | 2940059000 | 65200 | 65200 | 65300 | 65200 | 71 |
| 488 | 20250102 | 121500 | 2935426600 | 65200 | 65200 | 65300 | 65200 | 537 |
| 489 | 20250102 | 121400 | 2900413900 | 65200 | 65100 | 65300 | 65100 | 61 |
| 490 | 20250102 | 121300 | 2896436700 | 65100 | 65100 | 65300 | 65100 | 475 |
| 491 | 20250102 | 121200 | 2865460800 | 65200 | 65200 | 65200 | 65100 | 24 |
| 492 | 20250102 | 121100 | 2863896500 | 65200 | 65100 | 65200 | 65100 | 28 |
| 493 | 20250102 | 121000 | 2862072500 | 65100 | 65000 | 65200 | 65000 | 222 |
| 494 | 20250102 | 120900 | 2847626500 | 65000 | 65000 | 65000 | 64900 | 216 |
| 495 | 20250102 | 120800 | 2833594000 | 65000 | 65000 | 65100 | 64900 | 121 |
| 496 | 20250102 | 120700 | 2825729000 | 65100 | 65000 | 65100 | 65000 | 118 |
| 497 | 20250102 | 120600 | 2818054900 | 65000 | 65100 | 65100 | 65000 | 559 |
| 498 | 20250102 | 120500 | 2781718700 | 65100 | 65100 | 65100 | 65000 | 591 |
| 499 | 20250102 | 120400 | 2743298600 | 65100 | 65200 | 65200 | 65000 | 352 |
| 500 | 20250102 | 120300 | 2720383900 | 65200 | 65200 | 65200 | 65100 | 24 |
| 501 | 20250102 | 120200 | 2718821000 | 65100 | 65100 | 65200 | 65100 | 56 |
| 502 | 20250102 | 120100 | 2715174000 | 65100 | 65200 | 65200 | 65100 | 199 |
| 503 | 20250102 | 120000 | 2702216200 | 65100 | 65100 | 65200 | 65000 | 804 |
| 504 | 20250102 | 115900 | 2649875300 | 65000 | 65000 | 65100 | 65000 | 220 |
| 505 | 20250102 | 115800 | 2635574600 | 65000 | 65000 | 65000 | 65000 | 44 |
| 506 | 20250102 | 115700 | 2632714600 | 65000 | 65000 | 65100 | 64900 | 225 |
| 507 | 20250102 | 115600 | 2618089700 | 65000 | 65100 | 65100 | 65000 | 913 |
| 508 | 20250102 | 115500 | 2558737900 | 65100 | 65000 | 65100 | 65000 | 181 |
| 509 | 20250102 | 115400 | 2546956500 | 65000 | 65000 | 65100 | 65000 | 80 |
| 510 | 20250102 | 115300 | 2541751800 | 65100 | 65000 | 65100 | 64900 | 84 |
| 511 | 20250102 | 115200 | 2536291600 | 65000 | 65100 | 65100 | 65000 | 124 |
| 512 | 20250102 | 115100 | 2528231500 | 65100 | 65000 | 65100 | 64900 | 191 |
| 513 | 20250102 | 115000 | 2515816500 | 64900 | 65000 | 65000 | 64900 | 139 |
| 514 | 20250102 | 114900 | 2506784900 | 64900 | 65000 | 65000 | 64900 | 200 |
| 515 | 20250102 | 114800 | 2493804300 | 65000 | 65000 | 65000 | 64900 | 25 |
| 516 | 20250102 | 114700 | 2492180200 | 65000 | 65100 | 65100 | 65000 | 116 |
| 517 | 20250102 | 114600 | 2484639600 | 65100 | 64900 | 65100 | 64900 | 239 |
| 518 | 20250102 | 114500 | 2469105600 | 64900 | 64800 | 65000 | 64600 | 396 |
| 519 | 20250102 | 114400 | 2443448900 | 64800 | 64800 | 64800 | 64700 | 20 |
| 520 | 20250102 | 114300 | 2442154700 | 64800 | 64800 | 64800 | 64700 | 17 |
| 521 | 20250102 | 114200 | 2441053300 | 64800 | 64900 | 64900 | 64700 | 140 |
| 522 | 20250102 | 114100 | 2431975400 | 64900 | 65000 | 65000 | 64800 | 482 |
| 523 | 20250102 | 114000 | 2400725400 | 65000 | 65000 | 65000 | 64900 | 31 |
| 524 | 20250102 | 113900 | 2398711800 | 64900 | 64900 | 65000 | 64800 | 111 |
| 525 | 20250102 | 113800 | 2391508000 | 64900 | 64900 | 65000 | 64900 | 50 |
| 526 | 20250102 | 113700 | 2388262500 | 65000 | 64900 | 65100 | 64900 | 325 |
| 527 | 20250102 | 113600 | 2367167600 | 64900 | 65100 | 65200 | 64900 | 818 |
| 528 | 20250102 | 113500 | 2313979600 | 65100 | 65000 | 65100 | 64900 | 2111 |
| 529 | 20250102 | 113400 | 2176746900 | 65000 | 64800 | 65000 | 64800 | 251 |
| 530 | 20250102 | 113300 | 2160458800 | 64900 | 64900 | 64900 | 64800 | 589 |
| 531 | 20250102 | 113200 | 2122236500 | 64900 | 64800 | 64900 | 64800 | 162 |
| 532 | 20250102 | 113100 | 2111726800 | 64800 | 64700 | 64900 | 64700 | 227 |
| 533 | 20250102 | 113000 | 2097016900 | 64800 | 64800 | 64900 | 64700 | 568 |
| 534 | 20250102 | 112900 | 2060209700 | 64700 | 64500 | 64700 | 64500 | 477 |
| 535 | 20250102 | 112800 | 2029373500 | 64600 | 64700 | 64700 | 64500 | 711 |
| 536 | 20250102 | 112700 | 1983436500 | 64600 | 64600 | 64700 | 64600 | 183 |
| 537 | 20250102 | 112600 | 1971614200 | 64600 | 64300 | 64600 | 64200 | 992 |
| 538 | 20250102 | 112500 | 1907721400 | 64300 | 64400 | 64400 | 64300 | 30 |
| 539 | 20250102 | 112400 | 1905789700 | 64400 | 64400 | 64400 | 64300 | 114 |
| 540 | 20250102 | 112300 | 1898448200 | 64400 | 64300 | 64400 | 64200 | 336 |
| 541 | 20250102 | 112200 | 1876843800 | 64300 | 64300 | 64300 | 64200 | 38 |
| 542 | 20250102 | 112100 | 1874400900 | 64300 | 64200 | 64300 | 64200 | 67 |
| 543 | 20250102 | 112000 | 1870093400 | 64300 | 64200 | 64400 | 64200 | 350 |
| 544 | 20250102 | 111900 | 1847556300 | 64100 | 64400 | 64400 | 64100 | 174 |
| 545 | 20250102 | 111800 | 1836392500 | 64300 | 64300 | 64400 | 64100 | 361 |
| 546 | 20250102 | 111700 | 1813180300 | 64200 | 64200 | 64300 | 64100 | 417 |
| 547 | 20250102 | 111600 | 1786384300 | 64300 | 64300 | 64300 | 64100 | 207 |
| 548 | 20250102 | 111500 | 1773096200 | 64200 | 64300 | 64300 | 64200 | 237 |
| 549 | 20250102 | 111400 | 1757865000 | 64400 | 64300 | 64400 | 64300 | 217 |
| 550 | 20250102 | 111300 | 1743911700 | 64400 | 64400 | 64400 | 64200 | 926 |
| 551 | 20250102 | 111200 | 1684345900 | 64500 | 64600 | 64600 | 64500 | 398 |
| 552 | 20250102 | 111100 | 1658674200 | 64600 | 64700 | 64700 | 64600 | 319 |
| 553 | 20250102 | 111000 | 1638062700 | 64700 | 64700 | 64700 | 64700 | 90 |
| 554 | 20250102 | 110900 | 1632239700 | 64700 | 64600 | 64700 | 64500 | 596 |
| 555 | 20250102 | 110800 | 1593700600 | 64500 | 64600 | 64600 | 64500 | 75 |
| 556 | 20250102 | 110700 | 1588862200 | 64500 | 64500 | 64600 | 64500 | 227 |
| 557 | 20250102 | 110600 | 1574200500 | 64400 | 64400 | 64500 | 64300 | 312 |
| 558 | 20250102 | 110500 | 1554098800 | 64400 | 64600 | 64600 | 64400 | 813 |
| 559 | 20250102 | 110400 | 1501661300 | 64500 | 64600 | 64600 | 64400 | 119 |
| 560 | 20250102 | 110300 | 1493982200 | 64600 | 64400 | 64800 | 64300 | 1667 |
| 561 | 20250102 | 110200 | 1386240100 | 64400 | 64300 | 64500 | 64300 | 381 |
| 562 | 20250102 | 110100 | 1361677400 | 64500 | 64200 | 64600 | 64200 | 1490 |
| 563 | 20250102 | 110000 | 1265744700 | 64100 | 64100 | 64200 | 64000 | 223 |
| 564 | 20250102 | 105900 | 1251449300 | 64100 | 64000 | 64100 | 64000 | 243 |
| 565 | 20250102 | 105800 | 1235881500 | 64000 | 64000 | 64000 | 63900 | 52 |
| 566 | 20250102 | 105700 | 1232554500 | 63900 | 64100 | 64100 | 63900 | 231 |
| 567 | 20250102 | 105600 | 1217769800 | 64100 | 64100 | 64200 | 64100 | 110 |
| 568 | 20250102 | 105500 | 1210715500 | 64200 | 64100 | 64200 | 64000 | 72 |
| 569 | 20250102 | 105400 | 1206100200 | 64100 | 64200 | 64200 | 64000 | 441 |
| 570 | 20250102 | 105300 | 1177866000 | 64200 | 64200 | 64300 | 64100 | 73 |
| 571 | 20250102 | 105200 | 1173180100 | 64300 | 64200 | 64300 | 64100 | 224 |
| 572 | 20250102 | 105100 | 1158790100 | 64200 | 63900 | 64200 | 63900 | 516 |
| 573 | 20250102 | 105000 | 1125701600 | 64000 | 63900 | 64100 | 63900 | 66 |
| 574 | 20250102 | 104900 | 1121478200 | 63900 | 64000 | 64100 | 63900 | 254 |
| 575 | 20250102 | 104800 | 1105221600 | 64100 | 64000 | 64100 | 64000 | 203 |
| 576 | 20250102 | 104700 | 1092213200 | 64100 | 64100 | 64100 | 63900 | 414 |
| 577 | 20250102 | 104600 | 1065703800 | 64000 | 64000 | 64100 | 63900 | 406 |
| 578 | 20250102 | 104500 | 1039717600 | 63900 | 64000 | 64000 | 63900 | 106 |
| 579 | 20250102 | 104400 | 1032936400 | 64000 | 64000 | 64200 | 64000 | 316 |
| 580 | 20250102 | 104300 | 1012701000 | 64000 | 64200 | 64200 | 64000 | 373 |
| 581 | 20250102 | 104200 | 988793300 | 64200 | 64100 | 64200 | 63900 | 304 |
| 582 | 20250102 | 104100 | 969316100 | 64000 | 64100 | 64100 | 63800 | 477 |
| 583 | 20250102 | 104000 | 938835800 | 63900 | 64200 | 64300 | 63900 | 585 |
| 584 | 20250102 | 103900 | 901372500 | 64200 | 64000 | 64400 | 64000 | 1781 |
| 585 | 20250102 | 103800 | 787148700 | 63900 | 63300 | 64000 | 63300 | 2908 |
| 586 | 20250102 | 103700 | 602326600 | 63300 | 63100 | 63400 | 63000 | 732 |
| 587 | 20250102 | 103600 | 556066100 | 63100 | 63000 | 63100 | 62800 | 1310 |
| 588 | 20250102 | 103500 | 473557500 | 62900 | 62700 | 62900 | 62700 | 135 |
| 589 | 20250102 | 103400 | 465072000 | 62700 | 62700 | 62900 | 62700 | 98 |
| 590 | 20250102 | 103300 | 458917700 | 62700 | 62700 | 62800 | 62700 | 60 |
| 591 | 20250102 | 103200 | 455152000 | 62700 | 62600 | 62800 | 62600 | 66 |
| 592 | 20250102 | 103100 | 451013800 | 62700 | 62700 | 62800 | 62600 | 160 |
| 593 | 20250102 | 103000 | 440984400 | 62800 | 62700 | 62800 | 62600 | 236 |
| 594 | 20250102 | 102900 | 426191500 | 62700 | 62700 | 62700 | 62600 | 41 |
| 595 | 20250102 | 102800 | 423622200 | 62700 | 62600 | 62700 | 62600 | 54 |
| 596 | 20250102 | 102700 | 420241500 | 62600 | 62500 | 62600 | 62400 | 243 |
| 597 | 20250102 | 102600 | 405041400 | 62500 | 62700 | 62700 | 62400 | 545 |
| 598 | 20250102 | 102500 | 370952600 | 62700 | 62700 | 62700 | 62700 | 51 |
| 599 | 20250102 | 102400 | 367754900 | 62700 | 62700 | 62700 | 62600 | 16 |
| 600 | 20250102 | 102300 | 366751900 | 62600 | 62600 | 62600 | 62500 | 52 |
| 601 | 20250102 | 102200 | 363496800 | 62600 | 62600 | 62600 | 62600 | 5 |
| 602 | 20250102 | 102100 | 363183800 | 62600 | 62500 | 62600 | 62500 | 44 |
| 603 | 20250102 | 102000 | 360429900 | 62600 | 62500 | 62600 | 62500 | 112 |
| 604 | 20250102 | 101900 | 353429400 | 62500 | 62600 | 62600 | 62500 | 235 |
| 605 | 20250102 | 101800 | 338732600 | 62600 | 62500 | 62700 | 62500 | 84 |
| 606 | 20250102 | 101700 | 333480400 | 62600 | 62500 | 62600 | 62500 | 118 |
| 607 | 20250102 | 101600 | 326102700 | 62500 | 62500 | 62500 | 62400 | 26 |
| 608 | 20250102 | 101500 | 324478200 | 62500 | 62500 | 62500 | 62400 | 38 |
| 609 | 20250102 | 101400 | 322103700 | 62400 | 62300 | 62500 | 62300 | 126 |
| 610 | 20250102 | 101300 | 314246100 | 62300 | 62300 | 62400 | 62300 | 222 |
| 611 | 20250102 | 101200 | 300411300 | 62400 | 62500 | 62600 | 62400 | 220 |
| 612 | 20250102 | 101100 | 286676100 | 62500 | 62600 | 62600 | 62500 | 86 |
| 613 | 20250102 | 101000 | 281300500 | 62600 | 62500 | 62700 | 62500 | 75 |
| 614 | 20250102 | 100900 | 276609900 | 62400 | 62600 | 62700 | 62400 | 252 |
| 615 | 20250102 | 100800 | 260859000 | 62600 | 62400 | 62600 | 62400 | 443 |
| 616 | 20250102 | 100700 | 233200400 | 62700 | 62500 | 62700 | 62500 | 118 |
| 617 | 20250102 | 100600 | 225821100 | 62500 | 62500 | 62500 | 62500 | 9 |
| 618 | 20250102 | 100500 | 225258600 | 62400 | 62800 | 62800 | 62300 | 922 |
| 619 | 20250102 | 100400 | 167645900 | 62700 | 62800 | 62900 | 62700 | 111 |
| 620 | 20250102 | 100300 | 160681200 | 62800 | 62800 | 62900 | 62600 | 190 |
| 621 | 20250102 | 100200 | 148758600 | 62800 | 62500 | 62800 | 62500 | 154 |
| 622 | 20250102 | 100100 | 139119000 | 62900 | 62700 | 63000 | 62600 | 1067 |
| 623 | 20250102 | 100000 | 72225400 | 62800 | 62300 | 63200 | 62300 | 1157 |