28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 6821 |
| 3 | 20250102 | 183000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 4 | 20250102 | 182900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 5 | 20250102 | 182800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 6 | 20250102 | 182700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 7 | 20250102 | 182600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 8 | 20250102 | 182500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 9 | 20250102 | 182400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 10 | 20250102 | 182300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 11 | 20250102 | 182200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 12 | 20250102 | 182100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 13 | 20250102 | 182000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 14 | 20250102 | 181900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 15 | 20250102 | 181800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 16 | 20250102 | 181700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 17 | 20250102 | 181600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 18 | 20250102 | 181500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 19 | 20250102 | 181400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 20 | 20250102 | 181300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 21 | 20250102 | 181200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 22 | 20250102 | 181100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 23 | 20250102 | 181000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 24 | 20250102 | 180900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 25 | 20250102 | 180800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 26 | 20250102 | 180700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 27 | 20250102 | 180600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 28 | 20250102 | 180500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 29 | 20250102 | 180400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 30 | 20250102 | 180300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 31 | 20250102 | 180200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 32 | 20250102 | 180100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 6821 |
| 33 | 20250102 | 180000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 34 | 20250102 | 175900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 35 | 20250102 | 175800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 36 | 20250102 | 175700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 37 | 20250102 | 175600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 38 | 20250102 | 175500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 39 | 20250102 | 175400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 40 | 20250102 | 175300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 41 | 20250102 | 175200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 42 | 20250102 | 175100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 43 | 20250102 | 175000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 44 | 20250102 | 174900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 45 | 20250102 | 174800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 46 | 20250102 | 174700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 47 | 20250102 | 174600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 48 | 20250102 | 174500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 49 | 20250102 | 174400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 50 | 20250102 | 174300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 51 | 20250102 | 174200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 52 | 20250102 | 174100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 53 | 20250102 | 174000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 54 | 20250102 | 173900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 55 | 20250102 | 173800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 56 | 20250102 | 173700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 57 | 20250102 | 173600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 58 | 20250102 | 173500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 59 | 20250102 | 173400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 60 | 20250102 | 173300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 61 | 20250102 | 173200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 62 | 20250102 | 173100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 6821 |
| 63 | 20250102 | 173000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 64 | 20250102 | 172900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 65 | 20250102 | 172800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 66 | 20250102 | 172700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 67 | 20250102 | 172600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 68 | 20250102 | 172500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 69 | 20250102 | 172400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 70 | 20250102 | 172300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 71 | 20250102 | 172200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 72 | 20250102 | 172100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 73 | 20250102 | 172000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 74 | 20250102 | 171900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 75 | 20250102 | 171800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 76 | 20250102 | 171700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 77 | 20250102 | 171600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 78 | 20250102 | 171500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 79 | 20250102 | 171400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 80 | 20250102 | 171300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 81 | 20250102 | 171200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 82 | 20250102 | 171100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 83 | 20250102 | 171000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 84 | 20250102 | 170900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 85 | 20250102 | 170800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 86 | 20250102 | 170700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 87 | 20250102 | 170600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 88 | 20250102 | 170500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 89 | 20250102 | 170400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 90 | 20250102 | 170300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 91 | 20250102 | 170200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 92 | 20250102 | 170100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 6821 |
| 93 | 20250102 | 170000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 94 | 20250102 | 165900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 95 | 20250102 | 165800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 96 | 20250102 | 165700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 97 | 20250102 | 165600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 98 | 20250102 | 165500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 99 | 20250102 | 165400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 100 | 20250102 | 165300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 101 | 20250102 | 165200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 102 | 20250102 | 165100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 103 | 20250102 | 165000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 104 | 20250102 | 164900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 105 | 20250102 | 164800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 106 | 20250102 | 164700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 107 | 20250102 | 164600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 108 | 20250102 | 164500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 109 | 20250102 | 164400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 110 | 20250102 | 164300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 111 | 20250102 | 164200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 112 | 20250102 | 164100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 113 | 20250102 | 164000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 114 | 20250102 | 163900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 115 | 20250102 | 163800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 116 | 20250102 | 163700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 117 | 20250102 | 163600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 118 | 20250102 | 163500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 119 | 20250102 | 163400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 120 | 20250102 | 163300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 121 | 20250102 | 163200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 122 | 20250102 | 163100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 6821 |
| 123 | 20250102 | 163000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 124 | 20250102 | 162900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 125 | 20250102 | 162800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 126 | 20250102 | 162700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 127 | 20250102 | 162600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 128 | 20250102 | 162500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 129 | 20250102 | 162400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 130 | 20250102 | 162300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 131 | 20250102 | 162200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 132 | 20250102 | 162100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 133 | 20250102 | 162000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 134 | 20250102 | 161900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 135 | 20250102 | 161800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 136 | 20250102 | 161700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 137 | 20250102 | 161600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 138 | 20250102 | 161500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 139 | 20250102 | 161400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 140 | 20250102 | 161300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 141 | 20250102 | 161200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 142 | 20250102 | 161100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 143 | 20250102 | 161000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 144 | 20250102 | 160900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 145 | 20250102 | 160800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 146 | 20250102 | 160700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 147 | 20250102 | 160600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 148 | 20250102 | 160500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 149 | 20250102 | 160400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 150 | 20250102 | 160300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 151 | 20250102 | 160200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 152 | 20250102 | 160100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 6821 |
| 153 | 20250102 | 160000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 154 | 20250102 | 155900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 155 | 20250102 | 155800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 156 | 20250102 | 155700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 157 | 20250102 | 155600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 158 | 20250102 | 155500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 159 | 20250102 | 155400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 160 | 20250102 | 155300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 161 | 20250102 | 155200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 162 | 20250102 | 155100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 163 | 20250102 | 155000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 164 | 20250102 | 154900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 165 | 20250102 | 154800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 166 | 20250102 | 154700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 167 | 20250102 | 154600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 168 | 20250102 | 154500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 169 | 20250102 | 154400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 170 | 20250102 | 154300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 171 | 20250102 | 154200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 172 | 20250102 | 154100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 173 | 20250102 | 154000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 174 | 20250102 | 153900 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 175 | 20250102 | 153800 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 176 | 20250102 | 153700 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 177 | 20250102 | 153600 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 178 | 20250102 | 153500 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 179 | 20250102 | 153400 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 180 | 20250102 | 153300 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 181 | 20250102 | 153200 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 0 |
| 182 | 20250102 | 153100 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 6821 |
| 183 | 20250102 | 153000 | 20645472200 | 59500 | 59500 | 59500 | 59500 | 6821 |
| 184 | 20250102 | 152900 | 20239622700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 185 | 20250102 | 152800 | 20239622700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 186 | 20250102 | 152700 | 20239622700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 187 | 20250102 | 152600 | 20239622700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 188 | 20250102 | 152500 | 20239622700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 189 | 20250102 | 152400 | 20239622700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 190 | 20250102 | 152300 | 20239622700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 191 | 20250102 | 152200 | 20239622700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 192 | 20250102 | 152100 | 20239622700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 193 | 20250102 | 152000 | 20239622700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 194 | 20250102 | 151900 | 20239622700 | 59900 | 59900 | 60100 | 59800 | 486 |
| 195 | 20250102 | 151800 | 20210473600 | 60000 | 59700 | 60100 | 59500 | 2256 |
| 196 | 20250102 | 151700 | 20076039900 | 60000 | 60100 | 60100 | 59700 | 622 |
| 197 | 20250102 | 151600 | 20038780900 | 60000 | 60000 | 60200 | 59600 | 1262 |
| 198 | 20250102 | 151500 | 19963310900 | 60000 | 60100 | 60100 | 59900 | 367 |
| 199 | 20250102 | 151400 | 19941283100 | 60000 | 60100 | 60200 | 60000 | 195 |
| 200 | 20250102 | 151300 | 19929572200 | 60100 | 60300 | 60300 | 60100 | 95 |
| 201 | 20250102 | 151200 | 19923855600 | 60300 | 60300 | 60400 | 60200 | 372 |
| 202 | 20250102 | 151100 | 19901430100 | 60200 | 60200 | 60400 | 60100 | 1322 |
| 203 | 20250102 | 151000 | 19821765700 | 60200 | 60000 | 60200 | 59800 | 868 |
| 204 | 20250102 | 150900 | 19769579900 | 59600 | 60100 | 60100 | 59600 | 1946 |
| 205 | 20250102 | 150800 | 19653280100 | 60000 | 60000 | 60100 | 59900 | 322 |
| 206 | 20250102 | 150700 | 19633971300 | 60000 | 60000 | 60100 | 59900 | 906 |
| 207 | 20250102 | 150600 | 19579587500 | 60000 | 60100 | 60300 | 60000 | 562 |
| 208 | 20250102 | 150500 | 19545800500 | 60100 | 60300 | 60400 | 60100 | 1073 |
| 209 | 20250102 | 150400 | 19481253300 | 60300 | 60400 | 60400 | 60300 | 165 |
| 210 | 20250102 | 150300 | 19471297500 | 60400 | 60400 | 60500 | 60300 | 348 |
| 211 | 20250102 | 150200 | 19450280400 | 60400 | 60400 | 60500 | 60200 | 656 |
| 212 | 20250102 | 150100 | 19410699600 | 60400 | 60400 | 60500 | 60400 | 148 |
| 213 | 20250102 | 150000 | 19401757600 | 60400 | 60500 | 60500 | 60400 | 94 |
| 214 | 20250102 | 145900 | 19396075200 | 60400 | 60400 | 60400 | 60300 | 783 |
| 215 | 20250102 | 145800 | 19348812500 | 60300 | 60200 | 60400 | 60100 | 477 |
| 216 | 20250102 | 145700 | 19320058600 | 60100 | 60400 | 60400 | 60100 | 362 |
| 217 | 20250102 | 145600 | 19298256200 | 60400 | 60400 | 60500 | 60200 | 763 |
| 218 | 20250102 | 145500 | 19252250400 | 60200 | 60300 | 60500 | 60200 | 757 |
| 219 | 20250102 | 145400 | 19206540000 | 60200 | 60400 | 60400 | 60200 | 791 |
| 220 | 20250102 | 145300 | 19158861500 | 60300 | 60400 | 60400 | 60300 | 378 |
| 221 | 20250102 | 145200 | 19136043200 | 60400 | 60500 | 60600 | 60400 | 1968 |
| 222 | 20250102 | 145100 | 19017124400 | 60500 | 60600 | 60700 | 60500 | 481 |
| 223 | 20250102 | 145000 | 18987990700 | 60600 | 60600 | 60800 | 60600 | 1785 |
| 224 | 20250102 | 144900 | 18879750400 | 60600 | 60500 | 60600 | 60500 | 863 |
| 225 | 20250102 | 144800 | 18827520700 | 60400 | 60400 | 60500 | 60400 | 307 |
| 226 | 20250102 | 144700 | 18808973200 | 60400 | 60500 | 60500 | 60300 | 967 |
| 227 | 20250102 | 144600 | 18750533900 | 60600 | 60600 | 60700 | 60600 | 1238 |
| 228 | 20250102 | 144500 | 18675496100 | 60600 | 60600 | 60700 | 60600 | 731 |
| 229 | 20250102 | 144400 | 18631190400 | 60700 | 60600 | 60700 | 60500 | 417 |
| 230 | 20250102 | 144300 | 18605914800 | 60600 | 60500 | 60600 | 60500 | 609 |
| 231 | 20250102 | 144200 | 18569062200 | 60600 | 60600 | 60600 | 60600 | 439 |
| 232 | 20250102 | 144100 | 18542458800 | 60700 | 60700 | 60700 | 60600 | 488 |
| 233 | 20250102 | 144000 | 18512856600 | 60600 | 60800 | 60800 | 60600 | 1159 |
| 234 | 20250102 | 143900 | 18442596800 | 60800 | 60500 | 60800 | 60500 | 1674 |
| 235 | 20250102 | 143800 | 18341161400 | 60600 | 60500 | 60600 | 60400 | 470 |
| 236 | 20250102 | 143700 | 18312717100 | 60600 | 60600 | 60800 | 60500 | 2074 |
| 237 | 20250102 | 143600 | 18187193100 | 60600 | 60700 | 60900 | 60600 | 1084 |
| 238 | 20250102 | 143500 | 18121402800 | 60800 | 60900 | 61100 | 60800 | 1058 |
| 239 | 20250102 | 143400 | 18056996600 | 61100 | 60700 | 61100 | 60500 | 2184 |
| 240 | 20250102 | 143300 | 17924316700 | 61000 | 60600 | 61000 | 60500 | 4173 |
| 241 | 20250102 | 143200 | 17671209200 | 60500 | 60500 | 60800 | 60500 | 1146 |
| 242 | 20250102 | 143100 | 17601714400 | 60500 | 60600 | 60700 | 60300 | 2191 |
| 243 | 20250102 | 143000 | 17469245700 | 60600 | 60800 | 61000 | 60500 | 1515 |
| 244 | 20250102 | 142900 | 17377308400 | 60800 | 61100 | 61100 | 60800 | 3874 |
| 245 | 20250102 | 142800 | 17141295000 | 61100 | 61300 | 61300 | 61100 | 585 |
| 246 | 20250102 | 142700 | 17105518900 | 61400 | 61500 | 61700 | 61300 | 792 |
| 247 | 20250102 | 142600 | 17056806800 | 61700 | 61500 | 61700 | 61500 | 216 |
| 248 | 20250102 | 142500 | 17043506200 | 61600 | 61200 | 61700 | 61100 | 1544 |
| 249 | 20250102 | 142400 | 16948547300 | 61100 | 61400 | 61400 | 60900 | 2657 |
| 250 | 20250102 | 142300 | 16786014800 | 61500 | 61400 | 61500 | 61300 | 530 |
| 251 | 20250102 | 142200 | 16753460800 | 61400 | 61300 | 61400 | 61300 | 687 |
| 252 | 20250102 | 142100 | 16711321500 | 61300 | 61500 | 61600 | 61200 | 2758 |
| 253 | 20250102 | 142000 | 16541852000 | 61500 | 61800 | 61800 | 61500 | 4079 |
| 254 | 20250102 | 141900 | 16290307000 | 61800 | 62000 | 62000 | 61800 | 1460 |
| 255 | 20250102 | 141800 | 16199977500 | 62000 | 62000 | 62000 | 61900 | 1369 |
| 256 | 20250102 | 141700 | 16115165500 | 61900 | 62000 | 62000 | 61900 | 641 |
| 257 | 20250102 | 141600 | 16075448800 | 61900 | 62000 | 62000 | 61800 | 444 |
| 258 | 20250102 | 141500 | 16047941000 | 61900 | 61900 | 62000 | 61800 | 419 |
| 259 | 20250102 | 141400 | 16022004900 | 61900 | 61700 | 61900 | 61700 | 1184 |
| 260 | 20250102 | 141300 | 15948755600 | 61700 | 61700 | 61800 | 61700 | 662 |
| 261 | 20250102 | 141200 | 15907874800 | 61800 | 61900 | 62000 | 61600 | 2083 |
| 262 | 20250102 | 141100 | 15779255000 | 61900 | 62000 | 62000 | 61700 | 2197 |
| 263 | 20250102 | 141000 | 15643282200 | 61900 | 61800 | 61900 | 61600 | 3336 |
| 264 | 20250102 | 140900 | 15437258800 | 61700 | 61700 | 61800 | 61700 | 851 |
| 265 | 20250102 | 140800 | 15384690100 | 61800 | 61700 | 61800 | 61500 | 1454 |
| 266 | 20250102 | 140700 | 15295029700 | 61700 | 61700 | 61800 | 61600 | 3075 |
| 267 | 20250102 | 140600 | 15105371800 | 61600 | 61200 | 61600 | 61200 | 3235 |
| 268 | 20250102 | 140500 | 14906650000 | 61200 | 60800 | 61200 | 60700 | 4625 |
| 269 | 20250102 | 140400 | 14624612700 | 60900 | 60600 | 60900 | 60600 | 1833 |
| 270 | 20250102 | 140300 | 14513161800 | 60600 | 60600 | 60700 | 60600 | 682 |
| 271 | 20250102 | 140200 | 14471765800 | 60600 | 60700 | 60700 | 60600 | 658 |
| 272 | 20250102 | 140100 | 14431880500 | 60600 | 60600 | 60700 | 60600 | 120 |
| 273 | 20250102 | 140000 | 14424602700 | 60600 | 60700 | 60700 | 60600 | 421 |
| 274 | 20250102 | 135900 | 14399082500 | 60600 | 60600 | 60700 | 60500 | 343 |
| 275 | 20250102 | 135800 | 14378286400 | 60600 | 60600 | 60700 | 60600 | 322 |
| 276 | 20250102 | 135700 | 14358769100 | 60700 | 60600 | 60700 | 60600 | 263 |
| 277 | 20250102 | 135600 | 14342817800 | 60600 | 60700 | 60700 | 60600 | 393 |
| 278 | 20250102 | 135500 | 14318988000 | 60700 | 60700 | 60700 | 60600 | 235 |
| 279 | 20250102 | 135400 | 14304731300 | 60600 | 60800 | 60800 | 60600 | 643 |
| 280 | 20250102 | 135300 | 14265704100 | 60700 | 60700 | 60800 | 60400 | 992 |
| 281 | 20250102 | 135200 | 14205615300 | 60700 | 60600 | 60700 | 60300 | 1696 |
| 282 | 20250102 | 135100 | 14102904900 | 60600 | 60800 | 60800 | 60600 | 881 |
| 283 | 20250102 | 135000 | 14049380800 | 60800 | 60800 | 60800 | 60700 | 240 |
| 284 | 20250102 | 134900 | 14034796500 | 60800 | 60700 | 60800 | 60600 | 280 |
| 285 | 20250102 | 134800 | 14017789100 | 60700 | 60700 | 60800 | 60600 | 960 |
| 286 | 20250102 | 134700 | 13959481800 | 60600 | 60400 | 60600 | 60400 | 254 |
| 287 | 20250102 | 134600 | 13944094700 | 60300 | 60500 | 60500 | 60300 | 386 |
| 288 | 20250102 | 134500 | 13920789500 | 60500 | 60700 | 60700 | 60400 | 2090 |
| 289 | 20250102 | 134400 | 13794166900 | 60500 | 60600 | 60600 | 60500 | 860 |
| 290 | 20250102 | 134300 | 13742066400 | 60600 | 60500 | 60600 | 60500 | 414 |
| 291 | 20250102 | 134200 | 13716983800 | 60600 | 60500 | 60600 | 60400 | 913 |
| 292 | 20250102 | 134100 | 13661763800 | 60500 | 60400 | 60500 | 60400 | 524 |
| 293 | 20250102 | 134000 | 13630066900 | 60500 | 60500 | 60500 | 60400 | 641 |
| 294 | 20250102 | 133900 | 13591294800 | 60500 | 60400 | 60500 | 60300 | 1401 |
| 295 | 20250102 | 133800 | 13506645600 | 60400 | 60300 | 60400 | 60300 | 301 |
| 296 | 20250102 | 133700 | 13488474700 | 60300 | 60200 | 60300 | 60200 | 670 |
| 297 | 20250102 | 133600 | 13448080000 | 60200 | 60200 | 60200 | 60100 | 1011 |
| 298 | 20250102 | 133500 | 13387218500 | 60100 | 60000 | 60200 | 60000 | 948 |
| 299 | 20250102 | 133400 | 13330250600 | 60000 | 60100 | 60100 | 60000 | 221 |
| 300 | 20250102 | 133300 | 13316980400 | 60000 | 60000 | 60100 | 60000 | 371 |
| 301 | 20250102 | 133200 | 13294704900 | 60000 | 60000 | 60100 | 60000 | 1587 |
| 302 | 20250102 | 133100 | 13199449300 | 59900 | 60000 | 60000 | 59900 | 363 |
| 303 | 20250102 | 133000 | 13177693000 | 60000 | 59800 | 60000 | 59800 | 522 |
| 304 | 20250102 | 132900 | 13146414200 | 59800 | 59800 | 59900 | 59800 | 209 |
| 305 | 20250102 | 132800 | 13133900700 | 59800 | 59800 | 59900 | 59800 | 162 |
| 306 | 20250102 | 132700 | 13124202800 | 59900 | 59900 | 59900 | 59800 | 221 |
| 307 | 20250102 | 132600 | 13110975300 | 59900 | 59800 | 60000 | 59700 | 297 |
| 308 | 20250102 | 132500 | 13093195000 | 59900 | 59800 | 59900 | 59800 | 121 |
| 309 | 20250102 | 132400 | 13085955100 | 59800 | 60000 | 60000 | 59700 | 1362 |
| 310 | 20250102 | 132300 | 13004522000 | 59900 | 59900 | 60000 | 59900 | 177 |
| 311 | 20250102 | 132200 | 12993916600 | 59800 | 59900 | 60000 | 59800 | 228 |
| 312 | 20250102 | 132100 | 12980255200 | 59900 | 59900 | 60000 | 59800 | 299 |
| 313 | 20250102 | 132000 | 12962343700 | 59900 | 59800 | 60000 | 59800 | 666 |
| 314 | 20250102 | 131900 | 12922446900 | 59700 | 59800 | 59900 | 59700 | 744 |
| 315 | 20250102 | 131800 | 12878008300 | 59900 | 60000 | 60100 | 59900 | 1205 |
| 316 | 20250102 | 131700 | 12805777900 | 60000 | 60000 | 60100 | 60000 | 287 |
| 317 | 20250102 | 131600 | 12788541200 | 60000 | 59900 | 60100 | 59800 | 605 |
| 318 | 20250102 | 131500 | 12752294500 | 59900 | 60000 | 60100 | 59900 | 636 |
| 319 | 20250102 | 131400 | 12714131700 | 60100 | 60000 | 60100 | 60000 | 290 |
| 320 | 20250102 | 131300 | 12696711000 | 60100 | 60100 | 60100 | 60000 | 487 |
| 321 | 20250102 | 131200 | 12667460900 | 60200 | 60200 | 60200 | 60100 | 338 |
| 322 | 20250102 | 131100 | 12647131900 | 60200 | 60100 | 60200 | 60100 | 419 |
| 323 | 20250102 | 131000 | 12621935600 | 60100 | 60100 | 60200 | 60100 | 1632 |
| 324 | 20250102 | 130900 | 12523732200 | 60100 | 60000 | 60200 | 60000 | 3987 |
| 325 | 20250102 | 130800 | 12284325600 | 59900 | 59900 | 60000 | 59800 | 347 |
| 326 | 20250102 | 130700 | 12263548600 | 59900 | 60000 | 60000 | 59900 | 847 |
| 327 | 20250102 | 130600 | 12212771400 | 59900 | 60000 | 60000 | 59900 | 3258 |
| 328 | 20250102 | 130500 | 12017331000 | 60000 | 59900 | 60000 | 59800 | 3570 |
| 329 | 20250102 | 130400 | 11803407600 | 59800 | 59700 | 59900 | 59600 | 3296 |
| 330 | 20250102 | 130300 | 11606420100 | 59700 | 59400 | 59700 | 59400 | 393 |
| 331 | 20250102 | 130200 | 11582988500 | 59400 | 59200 | 59500 | 59200 | 1996 |
| 332 | 20250102 | 130100 | 11464545900 | 59200 | 59200 | 59300 | 59200 | 559 |
| 333 | 20250102 | 130000 | 11431444600 | 59300 | 59200 | 59300 | 59200 | 179 |
| 334 | 20250102 | 125900 | 11420833500 | 59200 | 59200 | 59300 | 59200 | 1271 |
| 335 | 20250102 | 125800 | 11345479000 | 59200 | 59400 | 59700 | 59200 | 2148 |
| 336 | 20250102 | 125700 | 11218059500 | 59400 | 59500 | 59700 | 59300 | 4172 |
| 337 | 20250102 | 125600 | 10969994800 | 59600 | 59700 | 59800 | 59500 | 3029 |
| 338 | 20250102 | 125500 | 10789277700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 339 | 20250102 | 125400 | 10789277700 | 59700 | 59700 | 59700 | 59600 | 1661 |
| 340 | 20250102 | 125300 | 10690116600 | 59700 | 59600 | 59700 | 59500 | 3244 |
| 341 | 20250102 | 125200 | 10496703700 | 59600 | 59600 | 59600 | 59500 | 224 |
| 342 | 20250102 | 125100 | 10483355500 | 59600 | 59500 | 59600 | 59500 | 142 |
| 343 | 20250102 | 125000 | 10474897100 | 59500 | 59400 | 59500 | 59300 | 672 |
| 344 | 20250102 | 124900 | 10434921000 | 59300 | 59300 | 59400 | 59300 | 163 |
| 345 | 20250102 | 124800 | 10425243800 | 59300 | 59200 | 59300 | 59100 | 534 |
| 346 | 20250102 | 124700 | 10393618500 | 59200 | 59100 | 59300 | 59100 | 184 |
| 347 | 20250102 | 124600 | 10382727900 | 59100 | 59200 | 59200 | 59100 | 62 |
| 348 | 20250102 | 124500 | 10379063300 | 59200 | 59100 | 59200 | 59100 | 190 |
| 349 | 20250102 | 124400 | 10367826400 | 59100 | 59100 | 59200 | 59100 | 310 |
| 350 | 20250102 | 124300 | 10349489500 | 59100 | 59100 | 59200 | 59000 | 348 |
| 351 | 20250102 | 124200 | 10328938200 | 59300 | 59000 | 59300 | 59000 | 572 |
| 352 | 20250102 | 124100 | 10295121900 | 59100 | 59200 | 59200 | 59000 | 402 |
| 353 | 20250102 | 124000 | 10271370000 | 59000 | 59400 | 59400 | 59000 | 1447 |
| 354 | 20250102 | 123900 | 10185766500 | 59400 | 59500 | 59600 | 59400 | 811 |
| 355 | 20250102 | 123800 | 10137506200 | 59500 | 59200 | 59500 | 59200 | 3281 |
| 356 | 20250102 | 123700 | 9942732200 | 59200 | 59200 | 59300 | 59200 | 500 |
| 357 | 20250102 | 123600 | 9913124500 | 59200 | 59300 | 59300 | 59200 | 148 |
| 358 | 20250102 | 123500 | 9904352900 | 59200 | 59300 | 59300 | 59200 | 229 |
| 359 | 20250102 | 123400 | 9890784900 | 59300 | 59300 | 59300 | 59100 | 866 |
| 360 | 20250102 | 123300 | 9839510000 | 59200 | 59200 | 59300 | 59200 | 686 |
| 361 | 20250102 | 123200 | 9798885300 | 59200 | 59300 | 59400 | 59200 | 490 |
| 362 | 20250102 | 123100 | 9769831500 | 59200 | 59300 | 59400 | 59200 | 324 |
| 363 | 20250102 | 123000 | 9750628700 | 59300 | 59300 | 59400 | 59300 | 224 |
| 364 | 20250102 | 122900 | 9737345400 | 59200 | 59400 | 59400 | 59200 | 421 |
| 365 | 20250102 | 122800 | 9712340300 | 59400 | 59400 | 59500 | 59400 | 267 |
| 366 | 20250102 | 122700 | 9696471000 | 59500 | 59500 | 59500 | 59400 | 1221 |
| 367 | 20250102 | 122600 | 9623922600 | 59500 | 59500 | 59600 | 59400 | 318 |
| 368 | 20250102 | 122500 | 9604993700 | 59400 | 59500 | 59500 | 59400 | 1220 |
| 369 | 20250102 | 122400 | 9532404100 | 59500 | 59500 | 59600 | 59500 | 83 |
| 370 | 20250102 | 122300 | 9527465500 | 59600 | 59500 | 59600 | 59500 | 438 |
| 371 | 20250102 | 122200 | 9501395700 | 59400 | 59500 | 59600 | 59400 | 179 |
| 372 | 20250102 | 122100 | 9490746100 | 59400 | 59400 | 59500 | 59200 | 260 |
| 373 | 20250102 | 122000 | 9475315200 | 59300 | 59400 | 59500 | 59300 | 322 |
| 374 | 20250102 | 121900 | 9456182100 | 59400 | 59500 | 59600 | 59400 | 238 |
| 375 | 20250102 | 121800 | 9442014400 | 59500 | 59500 | 59600 | 59500 | 409 |
| 376 | 20250102 | 121700 | 9417671300 | 59500 | 59100 | 59500 | 59100 | 2417 |
| 377 | 20250102 | 121600 | 9274204400 | 59200 | 59300 | 59400 | 59200 | 394 |
| 378 | 20250102 | 121500 | 9250857700 | 59300 | 59500 | 59500 | 59300 | 721 |
| 379 | 20250102 | 121400 | 9208036900 | 59400 | 59500 | 59600 | 59400 | 521 |
| 380 | 20250102 | 121300 | 9177032700 | 59500 | 59300 | 59600 | 59300 | 496 |
| 381 | 20250102 | 121200 | 9147524000 | 59400 | 59500 | 59500 | 59400 | 403 |
| 382 | 20250102 | 121100 | 9123554500 | 59500 | 59500 | 59500 | 59300 | 518 |
| 383 | 20250102 | 121000 | 9092759800 | 59500 | 59500 | 59600 | 59500 | 1063 |
| 384 | 20250102 | 120900 | 9029452500 | 59600 | 59500 | 59600 | 59400 | 2157 |
| 385 | 20250102 | 120800 | 8901189500 | 59400 | 59200 | 59500 | 59200 | 2194 |
| 386 | 20250102 | 120700 | 8770851700 | 59300 | 59100 | 59300 | 59000 | 2024 |
| 387 | 20250102 | 120600 | 8651082400 | 59100 | 59100 | 59100 | 59000 | 600 |
| 388 | 20250102 | 120500 | 8615626600 | 59100 | 58900 | 59100 | 58800 | 5269 |
| 389 | 20250102 | 120400 | 8304744400 | 58900 | 59000 | 59000 | 58900 | 618 |
| 390 | 20250102 | 120300 | 8268317200 | 59000 | 58800 | 59000 | 58800 | 494 |
| 391 | 20250102 | 120200 | 8239214200 | 58800 | 58900 | 58900 | 58800 | 126 |
| 392 | 20250102 | 120100 | 8231803600 | 59000 | 59000 | 59000 | 58800 | 683 |
| 393 | 20250102 | 120000 | 8191572300 | 59000 | 58600 | 59000 | 58600 | 5711 |
| 394 | 20250102 | 115900 | 7855459200 | 58600 | 58700 | 58700 | 58600 | 89 |
| 395 | 20250102 | 115800 | 7850242700 | 58700 | 58500 | 58700 | 58500 | 368 |
| 396 | 20250102 | 115700 | 7828671200 | 58600 | 58600 | 58700 | 58600 | 417 |
| 397 | 20250102 | 115600 | 7804220800 | 58700 | 58700 | 58700 | 58600 | 92 |
| 398 | 20250102 | 115500 | 7798824600 | 58700 | 58400 | 58700 | 58400 | 1112 |
| 399 | 20250102 | 115400 | 7733608200 | 58500 | 58300 | 58600 | 58300 | 165 |
| 400 | 20250102 | 115300 | 7723944100 | 58500 | 58300 | 58500 | 58300 | 94 |
| 401 | 20250102 | 115200 | 7718459500 | 58300 | 58400 | 58600 | 58300 | 278 |
| 402 | 20250102 | 115100 | 7702208200 | 58500 | 58500 | 58600 | 58400 | 590 |
| 403 | 20250102 | 115000 | 7667698200 | 58500 | 58600 | 58600 | 58500 | 310 |
| 404 | 20250102 | 114900 | 7649543000 | 58600 | 58500 | 58600 | 58500 | 174 |
| 405 | 20250102 | 114800 | 7639354200 | 58600 | 58600 | 58700 | 58600 | 234 |
| 406 | 20250102 | 114700 | 7625639700 | 58600 | 58500 | 58600 | 58500 | 238 |
| 407 | 20250102 | 114600 | 7611701600 | 58500 | 58700 | 58700 | 58500 | 741 |
| 408 | 20250102 | 114500 | 7568235400 | 58600 | 58600 | 58700 | 58600 | 249 |
| 409 | 20250102 | 114400 | 7553623300 | 58600 | 58500 | 58700 | 58400 | 3427 |
| 410 | 20250102 | 114300 | 7352795400 | 58600 | 58400 | 58600 | 58300 | 713 |
| 411 | 20250102 | 114200 | 7311076300 | 58500 | 58500 | 58500 | 58400 | 170 |
| 412 | 20250102 | 114100 | 7301134800 | 58500 | 58500 | 58600 | 58500 | 1178 |
| 413 | 20250102 | 114000 | 7232204500 | 58600 | 58500 | 58600 | 58300 | 297 |
| 414 | 20250102 | 113900 | 7214840900 | 58500 | 58200 | 58500 | 58200 | 1476 |
| 415 | 20250102 | 113800 | 7128591500 | 58100 | 58200 | 58300 | 58100 | 196 |
| 416 | 20250102 | 113700 | 7117185400 | 58200 | 58200 | 58300 | 58200 | 217 |
| 417 | 20250102 | 113600 | 7104555900 | 58200 | 58300 | 58300 | 58100 | 566 |
| 418 | 20250102 | 113500 | 7071646700 | 58300 | 58200 | 58300 | 58100 | 314 |
| 419 | 20250102 | 113400 | 7053344900 | 58200 | 58200 | 58400 | 58200 | 724 |
| 420 | 20250102 | 113300 | 7011150800 | 58200 | 58100 | 58200 | 58100 | 164 |
| 421 | 20250102 | 113200 | 7001615800 | 58100 | 58100 | 58100 | 58100 | 139 |
| 422 | 20250102 | 113100 | 6993539900 | 58100 | 58000 | 58100 | 58000 | 385 |
| 423 | 20250102 | 113000 | 6971176800 | 58000 | 58000 | 58100 | 58000 | 114 |
| 424 | 20250102 | 112900 | 6964557900 | 58000 | 58000 | 58100 | 58000 | 327 |
| 425 | 20250102 | 112800 | 6945585300 | 58000 | 58100 | 58200 | 58000 | 1452 |
| 426 | 20250102 | 112700 | 6861235600 | 58000 | 57900 | 58000 | 57800 | 612 |
| 427 | 20250102 | 112600 | 6825767300 | 57900 | 57800 | 57900 | 57700 | 345 |
| 428 | 20250102 | 112500 | 6805847400 | 57800 | 57800 | 57800 | 57800 | 147 |
| 429 | 20250102 | 112400 | 6797350800 | 57800 | 57700 | 57800 | 57700 | 107 |
| 430 | 20250102 | 112300 | 6791171700 | 57700 | 57800 | 57900 | 57700 | 106 |
| 431 | 20250102 | 112200 | 6785051100 | 57900 | 57700 | 57900 | 57700 | 194 |
| 432 | 20250102 | 112100 | 6773841900 | 57700 | 57800 | 57900 | 57700 | 120 |
| 433 | 20250102 | 112000 | 6766900200 | 57800 | 57800 | 57900 | 57800 | 186 |
| 434 | 20250102 | 111900 | 6756149200 | 57800 | 57700 | 57900 | 57700 | 145 |
| 435 | 20250102 | 111800 | 6747764100 | 57600 | 57600 | 57900 | 57600 | 100 |
| 436 | 20250102 | 111700 | 6741977800 | 57800 | 57600 | 57800 | 57600 | 243 |
| 437 | 20250102 | 111600 | 6727963400 | 57600 | 57600 | 57800 | 57500 | 279 |
| 438 | 20250102 | 111500 | 6711858600 | 57700 | 57600 | 57700 | 57500 | 674 |
| 439 | 20250102 | 111400 | 6673061100 | 57500 | 57600 | 57700 | 57500 | 738 |
| 440 | 20250102 | 111300 | 6630552000 | 57600 | 57800 | 57800 | 57600 | 424 |
| 441 | 20250102 | 111200 | 6606079900 | 57800 | 57800 | 57900 | 57800 | 259 |
| 442 | 20250102 | 111100 | 6591101000 | 57800 | 58000 | 58000 | 57800 | 298 |
| 443 | 20250102 | 111000 | 6573852700 | 57900 | 57800 | 57900 | 57700 | 1136 |
| 444 | 20250102 | 110900 | 6508232000 | 57900 | 57900 | 57900 | 57800 | 156 |
| 445 | 20250102 | 110800 | 6499208200 | 58000 | 58000 | 58100 | 57800 | 564 |
| 446 | 20250102 | 110700 | 6466526800 | 58100 | 58000 | 58200 | 58000 | 390 |
| 447 | 20250102 | 110600 | 6443846800 | 58100 | 58000 | 58200 | 58000 | 184 |
| 448 | 20250102 | 110500 | 6433159300 | 58000 | 58000 | 58200 | 58000 | 187 |
| 449 | 20250102 | 110400 | 6422295900 | 58000 | 57800 | 58200 | 57700 | 551 |
| 450 | 20250102 | 110300 | 6390382400 | 58100 | 58300 | 58300 | 57700 | 1993 |
| 451 | 20250102 | 110200 | 6274712300 | 58400 | 58400 | 58400 | 58300 | 671 |
| 452 | 20250102 | 110100 | 6235551700 | 58400 | 58400 | 58500 | 58300 | 324 |
| 453 | 20250102 | 110000 | 6216605800 | 58400 | 58300 | 58800 | 58300 | 4696 |
| 454 | 20250102 | 105900 | 5941493800 | 58300 | 58400 | 58500 | 58300 | 240 |
| 455 | 20250102 | 105800 | 5927478000 | 58500 | 58400 | 58600 | 58300 | 1084 |
| 456 | 20250102 | 105700 | 5864093000 | 58500 | 58400 | 58500 | 58100 | 1593 |
| 457 | 20250102 | 105600 | 5771289100 | 58400 | 58500 | 58600 | 58300 | 1708 |
| 458 | 20250102 | 105500 | 5671506100 | 58600 | 58600 | 58700 | 58400 | 1601 |
| 459 | 20250102 | 105400 | 5577705800 | 58600 | 58500 | 58600 | 58300 | 944 |
| 460 | 20250102 | 105300 | 5522469700 | 58300 | 58500 | 58600 | 58300 | 3029 |
| 461 | 20250102 | 105200 | 5345201500 | 58500 | 58400 | 58500 | 58300 | 804 |
| 462 | 20250102 | 105100 | 5298254600 | 58400 | 58000 | 58400 | 58000 | 2118 |
| 463 | 20250102 | 105000 | 5174869500 | 58000 | 58000 | 58100 | 58000 | 312 |
| 464 | 20250102 | 104900 | 5156760200 | 58000 | 58100 | 58100 | 57900 | 255 |
| 465 | 20250102 | 104800 | 5141970000 | 58200 | 58300 | 58500 | 57700 | 2684 |
| 466 | 20250102 | 104700 | 4985444000 | 58200 | 58000 | 58400 | 57900 | 8978 |
| 467 | 20250102 | 104600 | 4463900500 | 57900 | 57700 | 58000 | 57700 | 1438 |
| 468 | 20250102 | 104500 | 4380632300 | 57700 | 57700 | 57800 | 57600 | 1048 |
| 469 | 20250102 | 104400 | 4320166900 | 57700 | 57900 | 57900 | 57600 | 823 |
| 470 | 20250102 | 104300 | 4272625300 | 57900 | 57600 | 57900 | 57500 | 5531 |
| 471 | 20250102 | 104200 | 3952867000 | 57600 | 57500 | 57700 | 57300 | 1548 |
| 472 | 20250102 | 104100 | 3863734500 | 57500 | 57400 | 57500 | 57300 | 272 |
| 473 | 20250102 | 104000 | 3848106800 | 57500 | 57200 | 57500 | 57100 | 880 |
| 474 | 20250102 | 103900 | 3797670500 | 57200 | 57100 | 57300 | 57100 | 654 |
| 475 | 20250102 | 103800 | 3760224000 | 57100 | 57200 | 57300 | 57000 | 603 |
| 476 | 20250102 | 103700 | 3725752100 | 57200 | 57200 | 57200 | 57100 | 316 |
| 477 | 20250102 | 103600 | 3707694300 | 57300 | 57300 | 57300 | 57200 | 888 |
| 478 | 20250102 | 103500 | 3656898900 | 57300 | 57200 | 57300 | 57000 | 820 |
| 479 | 20250102 | 103400 | 3609948500 | 57300 | 57200 | 57300 | 57000 | 1370 |
| 480 | 20250102 | 103300 | 3531697800 | 57100 | 57500 | 57600 | 57100 | 1499 |
| 481 | 20250102 | 103200 | 3445750400 | 57500 | 57200 | 57600 | 57200 | 2437 |
| 482 | 20250102 | 103100 | 3305658500 | 57200 | 57400 | 57400 | 57000 | 4065 |
| 483 | 20250102 | 103000 | 3073021900 | 57400 | 57300 | 57500 | 57100 | 2118 |
| 484 | 20250102 | 102900 | 2951508100 | 57400 | 57000 | 57400 | 57000 | 2690 |
| 485 | 20250102 | 102800 | 2797586100 | 57100 | 57000 | 57200 | 56700 | 565 |
| 486 | 20250102 | 102700 | 2765351900 | 57000 | 56600 | 57000 | 56600 | 450 |
| 487 | 20250102 | 102600 | 2739802100 | 57000 | 56600 | 57000 | 56600 | 1142 |
| 488 | 20250102 | 102500 | 2674871000 | 56600 | 56900 | 56900 | 56600 | 759 |
| 489 | 20250102 | 102400 | 2631815100 | 56900 | 57100 | 57100 | 56800 | 231 |
| 490 | 20250102 | 102300 | 2618669700 | 56900 | 56700 | 57100 | 56700 | 1260 |
| 491 | 20250102 | 102200 | 2546996600 | 57000 | 57100 | 57200 | 56700 | 3075 |
| 492 | 20250102 | 102100 | 2372000800 | 57100 | 56900 | 57200 | 56900 | 1910 |
| 493 | 20250102 | 102000 | 2263059600 | 56900 | 57100 | 57200 | 56800 | 1508 |
| 494 | 20250102 | 101900 | 2177034800 | 57100 | 57000 | 57100 | 56800 | 657 |
| 495 | 20250102 | 101800 | 2139568500 | 56800 | 57000 | 57100 | 56700 | 8188 |
| 496 | 20250102 | 101700 | 1673994800 | 57000 | 56900 | 57000 | 56800 | 1959 |
| 497 | 20250102 | 101600 | 1562409400 | 56800 | 56700 | 56800 | 56600 | 596 |
| 498 | 20250102 | 101500 | 1528615000 | 56800 | 56800 | 57000 | 56500 | 942 |
| 499 | 20250102 | 101400 | 1475061800 | 56600 | 56600 | 57000 | 56500 | 5129 |
| 500 | 20250102 | 101300 | 1183224400 | 56500 | 56600 | 56900 | 56500 | 760 |
| 501 | 20250102 | 101200 | 1140110300 | 56700 | 56700 | 56700 | 56500 | 548 |
| 502 | 20250102 | 101100 | 1109075700 | 56800 | 56300 | 56800 | 56300 | 2803 |
| 503 | 20250102 | 101000 | 950440500 | 56300 | 56400 | 56700 | 56300 | 1879 |
| 504 | 20250102 | 100900 | 844322400 | 56400 | 56500 | 56900 | 56400 | 2669 |
| 505 | 20250102 | 100800 | 693203100 | 56600 | 56000 | 56700 | 55700 | 2156 |
| 506 | 20250102 | 100700 | 571792500 | 56000 | 55700 | 56200 | 55300 | 3324 |
| 507 | 20250102 | 100600 | 386208900 | 55700 | 54900 | 55700 | 54900 | 1900 |
| 508 | 20250102 | 100500 | 281059500 | 54900 | 54600 | 54900 | 54600 | 732 |
| 509 | 20250102 | 100400 | 240945800 | 54700 | 54800 | 54800 | 54500 | 852 |
| 510 | 20250102 | 100300 | 194442900 | 54800 | 54600 | 54900 | 54600 | 396 |
| 511 | 20250102 | 100200 | 172748700 | 54900 | 54700 | 54900 | 54500 | 313 |
| 512 | 20250102 | 100100 | 155610600 | 54400 | 54900 | 54900 | 54400 | 894 |
| 513 | 20250102 | 100000 | 106798400 | 55100 | 54300 | 55100 | 54300 | 1945 |