35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 190400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 7904 |
| 3 | 20250110 | 190300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 4 | 20250110 | 190200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 5 | 20250110 | 190100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 6 | 20250110 | 190000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 7 | 20250110 | 185900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 8 | 20250110 | 185800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 9 | 20250110 | 185700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 10 | 20250110 | 185600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 11 | 20250110 | 185500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 12 | 20250110 | 185400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 13 | 20250110 | 185300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 14 | 20250110 | 185200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 15 | 20250110 | 185100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 16 | 20250110 | 185000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 17 | 20250110 | 184900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 18 | 20250110 | 184800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 19 | 20250110 | 184700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 20 | 20250110 | 184600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 21 | 20250110 | 184500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 22 | 20250110 | 184400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 23 | 20250110 | 184300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 24 | 20250110 | 184200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 25 | 20250110 | 184100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 26 | 20250110 | 184000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 27 | 20250110 | 183900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 28 | 20250110 | 183800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 29 | 20250110 | 183700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 30 | 20250110 | 183600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 31 | 20250110 | 183500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 32 | 20250110 | 183400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 7904 |
| 33 | 20250110 | 183300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 34 | 20250110 | 183200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 35 | 20250110 | 183100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 36 | 20250110 | 183000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 37 | 20250110 | 182900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 38 | 20250110 | 182800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 39 | 20250110 | 182700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 40 | 20250110 | 182600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 41 | 20250110 | 182500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 42 | 20250110 | 182400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 43 | 20250110 | 182300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 44 | 20250110 | 182200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 45 | 20250110 | 182100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 46 | 20250110 | 182000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 47 | 20250110 | 181900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 48 | 20250110 | 181800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 49 | 20250110 | 181700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 50 | 20250110 | 181600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 51 | 20250110 | 181500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 52 | 20250110 | 181400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 53 | 20250110 | 181300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 54 | 20250110 | 181200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 55 | 20250110 | 181100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 56 | 20250110 | 181000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 57 | 20250110 | 180900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 58 | 20250110 | 180800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 59 | 20250110 | 180700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 60 | 20250110 | 180600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 61 | 20250110 | 180500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 62 | 20250110 | 180400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 7904 |
| 63 | 20250110 | 180300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 64 | 20250110 | 180200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 65 | 20250110 | 180100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 66 | 20250110 | 180000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 67 | 20250110 | 175900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 68 | 20250110 | 175800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 69 | 20250110 | 175700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 70 | 20250110 | 175600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 71 | 20250110 | 175500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 72 | 20250110 | 175400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 73 | 20250110 | 175300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 74 | 20250110 | 175200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 75 | 20250110 | 175100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 76 | 20250110 | 175000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 77 | 20250110 | 174900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 78 | 20250110 | 174800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 79 | 20250110 | 174700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 80 | 20250110 | 174600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 81 | 20250110 | 174500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 82 | 20250110 | 174400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 83 | 20250110 | 174300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 84 | 20250110 | 174200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 85 | 20250110 | 174100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 86 | 20250110 | 174000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 87 | 20250110 | 173900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 88 | 20250110 | 173800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 89 | 20250110 | 173700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 90 | 20250110 | 173600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 91 | 20250110 | 173500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 92 | 20250110 | 173400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 7904 |
| 93 | 20250110 | 173300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 94 | 20250110 | 173200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 95 | 20250110 | 173100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 96 | 20250110 | 173000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 97 | 20250110 | 172900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 98 | 20250110 | 172800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 99 | 20250110 | 172700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 100 | 20250110 | 172600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 101 | 20250110 | 172500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 102 | 20250110 | 172400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 103 | 20250110 | 172300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 104 | 20250110 | 172200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 105 | 20250110 | 172100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 106 | 20250110 | 172000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 107 | 20250110 | 171900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 108 | 20250110 | 171800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 109 | 20250110 | 171700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 110 | 20250110 | 171600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 111 | 20250110 | 171500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 112 | 20250110 | 171400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 113 | 20250110 | 171300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 114 | 20250110 | 171200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 115 | 20250110 | 171100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 116 | 20250110 | 171000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 117 | 20250110 | 170900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 118 | 20250110 | 170800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 119 | 20250110 | 170700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 120 | 20250110 | 170600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 121 | 20250110 | 170500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 122 | 20250110 | 170400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 7904 |
| 123 | 20250110 | 170300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 124 | 20250110 | 170200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 125 | 20250110 | 170100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 126 | 20250110 | 170000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 127 | 20250110 | 165900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 128 | 20250110 | 165800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 129 | 20250110 | 165700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 130 | 20250110 | 165600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 131 | 20250110 | 165500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 132 | 20250110 | 165400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 133 | 20250110 | 165300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 134 | 20250110 | 165200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 135 | 20250110 | 165100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 136 | 20250110 | 165000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 137 | 20250110 | 164900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 138 | 20250110 | 164800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 139 | 20250110 | 164700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 140 | 20250110 | 164600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 141 | 20250110 | 164500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 142 | 20250110 | 164400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 143 | 20250110 | 164300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 144 | 20250110 | 164200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 145 | 20250110 | 164100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 146 | 20250110 | 164000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 147 | 20250110 | 163900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 148 | 20250110 | 163800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 149 | 20250110 | 163700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 150 | 20250110 | 163600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 151 | 20250110 | 163500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 152 | 20250110 | 163400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 7904 |
| 153 | 20250110 | 163300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 154 | 20250110 | 163200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 155 | 20250110 | 163100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 156 | 20250110 | 163000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 157 | 20250110 | 162900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 158 | 20250110 | 162800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 159 | 20250110 | 162700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 160 | 20250110 | 162600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 161 | 20250110 | 162500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 162 | 20250110 | 162400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 163 | 20250110 | 162300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 164 | 20250110 | 162200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 165 | 20250110 | 162100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 166 | 20250110 | 162000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 167 | 20250110 | 161900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 168 | 20250110 | 161800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 169 | 20250110 | 161700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 170 | 20250110 | 161600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 171 | 20250110 | 161500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 172 | 20250110 | 161400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 173 | 20250110 | 161300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 174 | 20250110 | 161200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 175 | 20250110 | 161100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 176 | 20250110 | 161000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 177 | 20250110 | 160900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 178 | 20250110 | 160800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 179 | 20250110 | 160700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 180 | 20250110 | 160600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 181 | 20250110 | 160500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 182 | 20250110 | 160400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 7904 |
| 183 | 20250110 | 160300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 184 | 20250110 | 160200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 185 | 20250110 | 160100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 186 | 20250110 | 160000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 187 | 20250110 | 155900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 188 | 20250110 | 155800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 189 | 20250110 | 155700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 190 | 20250110 | 155600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 191 | 20250110 | 155500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 192 | 20250110 | 155400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 193 | 20250110 | 155300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 194 | 20250110 | 155200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 195 | 20250110 | 155100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 196 | 20250110 | 155000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 197 | 20250110 | 154900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 198 | 20250110 | 154800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 199 | 20250110 | 154700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 200 | 20250110 | 154600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 201 | 20250110 | 154500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 202 | 20250110 | 154400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 203 | 20250110 | 154300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 204 | 20250110 | 154200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 205 | 20250110 | 154100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 206 | 20250110 | 154000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 207 | 20250110 | 153900 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 208 | 20250110 | 153800 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 209 | 20250110 | 153700 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 210 | 20250110 | 153600 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 211 | 20250110 | 153500 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 212 | 20250110 | 153400 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 7904 |
| 213 | 20250110 | 153300 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 214 | 20250110 | 153200 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 215 | 20250110 | 153100 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 216 | 20250110 | 153000 | 14914499400 | 128000 | 128000 | 128000 | 128000 | 7904 |
| 217 | 20250110 | 152900 | 13902787400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 218 | 20250110 | 152800 | 13902787400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 219 | 20250110 | 152700 | 13902787400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 220 | 20250110 | 152600 | 13902787400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 221 | 20250110 | 152500 | 13902787400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 222 | 20250110 | 152400 | 13902787400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 223 | 20250110 | 152300 | 13902787400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 224 | 20250110 | 152200 | 13902787400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 225 | 20250110 | 152100 | 13902787400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 226 | 20250110 | 152000 | 13902787400 | 128000 | 128000 | 128000 | 128000 | 0 |
| 227 | 20250110 | 151900 | 13902787400 | 128000 | 127800 | 128000 | 127700 | 236 |
| 228 | 20250110 | 151800 | 13872600100 | 127700 | 127800 | 127900 | 127700 | 1349 |
| 229 | 20250110 | 151700 | 13700289800 | 127800 | 127900 | 127900 | 127800 | 274 |
| 230 | 20250110 | 151600 | 13665254700 | 127900 | 127900 | 127900 | 127700 | 354 |
| 231 | 20250110 | 151500 | 13620005800 | 127900 | 127800 | 127900 | 127800 | 194 |
| 232 | 20250110 | 151400 | 13595196900 | 127900 | 127900 | 127900 | 127700 | 634 |
| 233 | 20250110 | 151300 | 13514164700 | 127900 | 128000 | 128000 | 127900 | 190 |
| 234 | 20250110 | 151200 | 13489860200 | 127900 | 128000 | 128000 | 127800 | 314 |
| 235 | 20250110 | 151100 | 13449687700 | 128000 | 127900 | 128000 | 127800 | 225 |
| 236 | 20250110 | 151000 | 13420905700 | 127900 | 127800 | 127900 | 127800 | 345 |
| 237 | 20250110 | 150900 | 13376794500 | 127800 | 127800 | 127900 | 127800 | 275 |
| 238 | 20250110 | 150800 | 13341627800 | 127900 | 128000 | 128000 | 127800 | 353 |
| 239 | 20250110 | 150700 | 13296472100 | 127900 | 128000 | 128000 | 127900 | 195 |
| 240 | 20250110 | 150600 | 13271519600 | 127900 | 128000 | 128000 | 127900 | 262 |
| 241 | 20250110 | 150500 | 13237992700 | 128000 | 127800 | 128000 | 127800 | 306 |
| 242 | 20250110 | 150400 | 13198851100 | 127900 | 128000 | 128000 | 127700 | 287 |
| 243 | 20250110 | 150300 | 13162150600 | 127900 | 128000 | 128000 | 127800 | 273 |
| 244 | 20250110 | 150200 | 13127240700 | 127900 | 127900 | 128000 | 127800 | 232 |
| 245 | 20250110 | 150100 | 13097577500 | 127800 | 127900 | 128000 | 127800 | 269 |
| 246 | 20250110 | 150000 | 13063172500 | 127900 | 127800 | 127900 | 127700 | 464 |
| 247 | 20250110 | 145900 | 13003855100 | 127800 | 127800 | 127900 | 127800 | 274 |
| 248 | 20250110 | 145800 | 12968823100 | 127800 | 127900 | 127900 | 127800 | 280 |
| 249 | 20250110 | 145700 | 12933020100 | 127800 | 128000 | 128000 | 127800 | 261 |
| 250 | 20250110 | 145600 | 12899630400 | 128000 | 128000 | 128000 | 127900 | 228 |
| 251 | 20250110 | 145500 | 12870454200 | 127900 | 127900 | 128000 | 127900 | 299 |
| 252 | 20250110 | 145400 | 12832190000 | 128000 | 128000 | 128000 | 127900 | 231 |
| 253 | 20250110 | 145300 | 12802633300 | 128000 | 128000 | 128000 | 127900 | 361 |
| 254 | 20250110 | 145200 | 12756430800 | 127900 | 127900 | 128000 | 127900 | 141 |
| 255 | 20250110 | 145100 | 12738391500 | 127900 | 128000 | 128000 | 127900 | 145 |
| 256 | 20250110 | 145000 | 12719841500 | 128000 | 128000 | 128000 | 127900 | 191 |
| 257 | 20250110 | 144900 | 12695399400 | 128000 | 128000 | 128000 | 127900 | 165 |
| 258 | 20250110 | 144800 | 12674287000 | 128000 | 128000 | 128000 | 127900 | 141 |
| 259 | 20250110 | 144700 | 12656247400 | 127900 | 128000 | 128000 | 127900 | 150 |
| 260 | 20250110 | 144600 | 12637052200 | 127900 | 128000 | 128000 | 127900 | 164 |
| 261 | 20250110 | 144500 | 12616072000 | 128000 | 128000 | 128000 | 127900 | 308 |
| 262 | 20250110 | 144400 | 12576657200 | 128000 | 128000 | 128000 | 127800 | 466 |
| 263 | 20250110 | 144300 | 12517073200 | 127900 | 128000 | 128000 | 127800 | 215 |
| 264 | 20250110 | 144200 | 12489571900 | 128000 | 128000 | 128000 | 127900 | 170 |
| 265 | 20250110 | 144100 | 12467818700 | 127900 | 128000 | 128000 | 127900 | 155 |
| 266 | 20250110 | 144000 | 12447985500 | 128000 | 127900 | 128000 | 127900 | 254 |
| 267 | 20250110 | 143900 | 12415495500 | 128000 | 128000 | 128000 | 127900 | 193 |
| 268 | 20250110 | 143800 | 12390798500 | 127900 | 127900 | 128000 | 127900 | 142 |
| 269 | 20250110 | 143700 | 12372630800 | 127900 | 127900 | 128000 | 127800 | 255 |
| 270 | 20250110 | 143600 | 12340019700 | 127900 | 128000 | 128100 | 127800 | 266 |
| 271 | 20250110 | 143500 | 12305984300 | 128100 | 128100 | 128100 | 128000 | 140 |
| 272 | 20250110 | 143400 | 12288060400 | 128100 | 128000 | 128100 | 128000 | 179 |
| 273 | 20250110 | 143300 | 12265136700 | 128100 | 128100 | 128100 | 128000 | 157 |
| 274 | 20250110 | 143200 | 12245032800 | 128100 | 128000 | 128100 | 127900 | 153 |
| 275 | 20250110 | 143100 | 12225443200 | 128100 | 128100 | 128200 | 128000 | 287 |
| 276 | 20250110 | 143000 | 12188665100 | 128200 | 128100 | 128200 | 128100 | 185 |
| 277 | 20250110 | 142900 | 12164954400 | 128200 | 128100 | 128200 | 128000 | 197 |
| 278 | 20250110 | 142800 | 12139715000 | 128100 | 128100 | 128100 | 128000 | 146 |
| 279 | 20250110 | 142700 | 12121016900 | 128100 | 128100 | 128200 | 128000 | 191 |
| 280 | 20250110 | 142600 | 12096548800 | 128200 | 128200 | 128300 | 128000 | 283 |
| 281 | 20250110 | 142500 | 12060281600 | 128100 | 128000 | 128100 | 128000 | 174 |
| 282 | 20250110 | 142400 | 12037996200 | 128100 | 128100 | 128300 | 128000 | 172 |
| 283 | 20250110 | 142300 | 12015971100 | 128100 | 128000 | 128100 | 127900 | 169 |
| 284 | 20250110 | 142200 | 11994336700 | 128000 | 128000 | 128100 | 127800 | 137 |
| 285 | 20250110 | 142100 | 11976809500 | 128100 | 127900 | 128200 | 127700 | 1127 |
| 286 | 20250110 | 142000 | 11832729800 | 128000 | 128000 | 128300 | 127900 | 409 |
| 287 | 20250110 | 141900 | 11780324600 | 128100 | 128200 | 128300 | 128000 | 299 |
| 288 | 20250110 | 141800 | 11742025800 | 128200 | 128300 | 128400 | 128100 | 279 |
| 289 | 20250110 | 141700 | 11706256000 | 128400 | 128200 | 128400 | 128200 | 187 |
| 290 | 20250110 | 141600 | 11682263500 | 128200 | 128300 | 128400 | 128100 | 161 |
| 291 | 20250110 | 141500 | 11661629200 | 128400 | 128200 | 128400 | 128000 | 324 |
| 292 | 20250110 | 141400 | 11620106000 | 128200 | 128300 | 128300 | 128100 | 106 |
| 293 | 20250110 | 141300 | 11606519600 | 128200 | 128300 | 128400 | 128200 | 265 |
| 294 | 20250110 | 141200 | 11572527000 | 128300 | 128300 | 128300 | 128100 | 211 |
| 295 | 20250110 | 141100 | 11545466400 | 128300 | 128300 | 128400 | 128000 | 177 |
| 296 | 20250110 | 141000 | 11522764100 | 128400 | 128200 | 128400 | 128200 | 220 |
| 297 | 20250110 | 140900 | 11494537200 | 128300 | 128100 | 128300 | 128000 | 189 |
| 298 | 20250110 | 140800 | 11470320100 | 128100 | 128200 | 128200 | 127800 | 186 |
| 299 | 20250110 | 140700 | 11446505200 | 128200 | 128200 | 128200 | 128100 | 245 |
| 300 | 20250110 | 140600 | 11415106700 | 128200 | 127900 | 128200 | 127900 | 252 |
| 301 | 20250110 | 140500 | 11382844100 | 128000 | 127800 | 128000 | 127800 | 176 |
| 302 | 20250110 | 140400 | 11360328300 | 127900 | 128000 | 128000 | 127800 | 164 |
| 303 | 20250110 | 140300 | 11339353200 | 127800 | 127800 | 128000 | 127700 | 300 |
| 304 | 20250110 | 140200 | 11300997700 | 127900 | 128000 | 128100 | 127800 | 317 |
| 305 | 20250110 | 140100 | 11260441400 | 128100 | 128100 | 128100 | 127900 | 110 |
| 306 | 20250110 | 140000 | 11246359200 | 128000 | 127900 | 128000 | 127700 | 147 |
| 307 | 20250110 | 135900 | 11227568300 | 127900 | 127900 | 127900 | 127800 | 301 |
| 308 | 20250110 | 135800 | 11189085400 | 127900 | 128000 | 128100 | 127800 | 265 |
| 309 | 20250110 | 135700 | 11155197100 | 128100 | 128000 | 128100 | 127900 | 93 |
| 310 | 20250110 | 135600 | 11143290900 | 127900 | 127900 | 128000 | 127800 | 184 |
| 311 | 20250110 | 135500 | 11119762400 | 127800 | 128000 | 128100 | 127800 | 71 |
| 312 | 20250110 | 135400 | 11110677200 | 128100 | 127900 | 128100 | 127900 | 258 |
| 313 | 20250110 | 135300 | 11077661900 | 127900 | 127800 | 128000 | 127800 | 409 |
| 314 | 20250110 | 135200 | 11025348800 | 127900 | 127800 | 127900 | 127700 | 213 |
| 315 | 20250110 | 135100 | 10998121700 | 127800 | 127700 | 127800 | 127700 | 117 |
| 316 | 20250110 | 135000 | 10983171700 | 127800 | 127700 | 127800 | 127700 | 94 |
| 317 | 20250110 | 134900 | 10971166700 | 127700 | 127700 | 127800 | 127700 | 190 |
| 318 | 20250110 | 134800 | 10946895000 | 127700 | 127400 | 127800 | 127400 | 346 |
| 319 | 20250110 | 134700 | 10902769200 | 127500 | 127600 | 127600 | 127400 | 154 |
| 320 | 20250110 | 134600 | 10883136200 | 127600 | 127500 | 127700 | 127500 | 275 |
| 321 | 20250110 | 134500 | 10848049000 | 127500 | 127500 | 127600 | 127500 | 67 |
| 322 | 20250110 | 134400 | 10839505800 | 127600 | 127500 | 127600 | 127500 | 313 |
| 323 | 20250110 | 134300 | 10799592600 | 127500 | 127700 | 127800 | 127400 | 924 |
| 324 | 20250110 | 134200 | 10681687100 | 127800 | 127700 | 127800 | 127700 | 146 |
| 325 | 20250110 | 134100 | 10663039000 | 127800 | 127700 | 127800 | 127700 | 181 |
| 326 | 20250110 | 134000 | 10639915500 | 127700 | 127800 | 127800 | 127700 | 56 |
| 327 | 20250110 | 133900 | 10632761800 | 127800 | 127800 | 127800 | 127700 | 129 |
| 328 | 20250110 | 133800 | 10616283200 | 127800 | 127700 | 127800 | 127700 | 262 |
| 329 | 20250110 | 133700 | 10582807500 | 127800 | 127800 | 127800 | 127700 | 216 |
| 330 | 20250110 | 133600 | 10555207000 | 127700 | 127700 | 127800 | 127700 | 84 |
| 331 | 20250110 | 133500 | 10544477600 | 127700 | 127800 | 127800 | 127700 | 183 |
| 332 | 20250110 | 133400 | 10521098900 | 127800 | 127700 | 127800 | 127700 | 188 |
| 333 | 20250110 | 133300 | 10497088200 | 127700 | 127700 | 127800 | 127700 | 245 |
| 334 | 20250110 | 133200 | 10465789200 | 127700 | 127700 | 127800 | 127700 | 132 |
| 335 | 20250110 | 133100 | 10448928600 | 127700 | 127700 | 127800 | 127700 | 77 |
| 336 | 20250110 | 133000 | 10439091500 | 127700 | 127700 | 127800 | 127700 | 223 |
| 337 | 20250110 | 132900 | 10410605400 | 127800 | 127700 | 127800 | 127700 | 83 |
| 338 | 20250110 | 132800 | 10400003300 | 127700 | 127800 | 127900 | 127700 | 343 |
| 339 | 20250110 | 132700 | 10356170800 | 127900 | 127800 | 127900 | 127800 | 188 |
| 340 | 20250110 | 132600 | 10332130800 | 127900 | 127800 | 127900 | 127800 | 68 |
| 341 | 20250110 | 132500 | 10323438500 | 127800 | 127800 | 127900 | 127800 | 144 |
| 342 | 20250110 | 132400 | 10305025600 | 127900 | 127800 | 127900 | 127800 | 40 |
| 343 | 20250110 | 132300 | 10299913000 | 127800 | 127800 | 127900 | 127800 | 80 |
| 344 | 20250110 | 132200 | 10289685600 | 127800 | 127900 | 127900 | 127800 | 119 |
| 345 | 20250110 | 132100 | 10274468800 | 127800 | 127800 | 127900 | 127800 | 123 |
| 346 | 20250110 | 132000 | 10258744500 | 127800 | 127800 | 127900 | 127800 | 125 |
| 347 | 20250110 | 131900 | 10242765200 | 127800 | 127900 | 127900 | 127800 | 181 |
| 348 | 20250110 | 131800 | 10219621400 | 127800 | 127800 | 127900 | 127800 | 107 |
| 349 | 20250110 | 131700 | 10205944700 | 127900 | 127800 | 127900 | 127700 | 611 |
| 350 | 20250110 | 131600 | 10127864400 | 127900 | 127800 | 127900 | 127800 | 66 |
| 351 | 20250110 | 131500 | 10119427200 | 127800 | 127900 | 127900 | 127800 | 82 |
| 352 | 20250110 | 131400 | 10108944000 | 127800 | 127800 | 127900 | 127800 | 183 |
| 353 | 20250110 | 131300 | 10085545600 | 127900 | 127800 | 127900 | 127800 | 84 |
| 354 | 20250110 | 131200 | 10074806200 | 127800 | 127800 | 127900 | 127800 | 65 |
| 355 | 20250110 | 131100 | 10066497600 | 127900 | 127800 | 127900 | 127800 | 175 |
| 356 | 20250110 | 131000 | 10044123400 | 127800 | 127800 | 127900 | 127800 | 239 |
| 357 | 20250110 | 130900 | 10013575300 | 127900 | 127800 | 127900 | 127800 | 168 |
| 358 | 20250110 | 130800 | 9992095000 | 127800 | 127900 | 127900 | 127800 | 105 |
| 359 | 20250110 | 130700 | 9978669100 | 127800 | 127900 | 128000 | 127800 | 127 |
| 360 | 20250110 | 130600 | 9962424500 | 127900 | 128000 | 128000 | 127900 | 119 |
| 361 | 20250110 | 130500 | 9947195700 | 128000 | 128000 | 128100 | 127900 | 275 |
| 362 | 20250110 | 130400 | 9911997900 | 128100 | 128000 | 128100 | 128000 | 113 |
| 363 | 20250110 | 130300 | 9897531200 | 128100 | 128100 | 128100 | 128000 | 158 |
| 364 | 20250110 | 130200 | 9877296600 | 128100 | 128000 | 128100 | 128000 | 98 |
| 365 | 20250110 | 130100 | 9864751100 | 128000 | 128100 | 128100 | 128000 | 420 |
| 366 | 20250110 | 130000 | 9810955000 | 128100 | 128200 | 128200 | 128100 | 94 |
| 367 | 20250110 | 125900 | 9798910000 | 128200 | 128100 | 128200 | 128100 | 51 |
| 368 | 20250110 | 125800 | 9792373800 | 128200 | 128100 | 128200 | 128100 | 116 |
| 369 | 20250110 | 125700 | 9777506200 | 128100 | 128200 | 128200 | 128100 | 75 |
| 370 | 20250110 | 125600 | 9767896200 | 128100 | 128400 | 128400 | 128100 | 379 |
| 371 | 20250110 | 125500 | 9719279100 | 128400 | 128400 | 128500 | 128300 | 263 |
| 372 | 20250110 | 125400 | 9685513300 | 128400 | 128500 | 128500 | 128400 | 88 |
| 373 | 20250110 | 125300 | 9674208900 | 128500 | 128400 | 128500 | 128400 | 128 |
| 374 | 20250110 | 125200 | 9657765000 | 128500 | 128400 | 128500 | 128400 | 64 |
| 375 | 20250110 | 125100 | 9649544400 | 128400 | 128300 | 128500 | 128300 | 290 |
| 376 | 20250110 | 125000 | 9612311200 | 128400 | 128500 | 128500 | 128300 | 140 |
| 377 | 20250110 | 124900 | 9594337100 | 128500 | 128500 | 128500 | 128400 | 101 |
| 378 | 20250110 | 124800 | 9581364800 | 128400 | 128300 | 128500 | 128300 | 133 |
| 379 | 20250110 | 124700 | 9564290100 | 128300 | 128300 | 128400 | 128300 | 135 |
| 380 | 20250110 | 124600 | 9546960400 | 128300 | 128400 | 128400 | 128300 | 65 |
| 381 | 20250110 | 124500 | 9538619500 | 128300 | 128300 | 128400 | 128300 | 168 |
| 382 | 20250110 | 124400 | 9517056000 | 128300 | 128400 | 128400 | 128300 | 89 |
| 383 | 20250110 | 124300 | 9505633200 | 128300 | 128300 | 128400 | 128300 | 63 |
| 384 | 20250110 | 124200 | 9497547900 | 128300 | 128400 | 128400 | 128300 | 128 |
| 385 | 20250110 | 124100 | 9481116000 | 128300 | 128300 | 128400 | 128300 | 105 |
| 386 | 20250110 | 124000 | 9467638900 | 128300 | 128300 | 128400 | 128100 | 239 |
| 387 | 20250110 | 123900 | 9436974000 | 128300 | 128400 | 128400 | 128300 | 98 |
| 388 | 20250110 | 123800 | 9424394900 | 128300 | 128300 | 128400 | 128300 | 84 |
| 389 | 20250110 | 123700 | 9413615700 | 128300 | 128400 | 128400 | 128300 | 131 |
| 390 | 20250110 | 123600 | 9396799800 | 128300 | 128300 | 128400 | 128300 | 84 |
| 391 | 20250110 | 123500 | 9386020300 | 128400 | 128200 | 128400 | 128200 | 705 |
| 392 | 20250110 | 123400 | 9295607300 | 128100 | 128100 | 128200 | 128100 | 184 |
| 393 | 20250110 | 123300 | 9272027300 | 128200 | 128100 | 128200 | 128100 | 72 |
| 394 | 20250110 | 123200 | 9262802800 | 128200 | 128200 | 128200 | 128100 | 149 |
| 395 | 20250110 | 123100 | 9243704700 | 128200 | 128100 | 128200 | 128100 | 85 |
| 396 | 20250110 | 123000 | 9232811800 | 128200 | 128100 | 128200 | 128100 | 131 |
| 397 | 20250110 | 122900 | 9216020900 | 128100 | 128100 | 128100 | 128000 | 304 |
| 398 | 20250110 | 122800 | 9177082100 | 128000 | 128000 | 128100 | 128000 | 71 |
| 399 | 20250110 | 122700 | 9167992000 | 128100 | 128100 | 128100 | 128000 | 47 |
| 400 | 20250110 | 122600 | 9161974000 | 128000 | 127900 | 128000 | 127900 | 159 |
| 401 | 20250110 | 122500 | 9141625900 | 127900 | 128000 | 128000 | 127900 | 78 |
| 402 | 20250110 | 122400 | 9131646600 | 128000 | 127900 | 128100 | 127900 | 609 |
| 403 | 20250110 | 122300 | 9053741300 | 127900 | 127900 | 128000 | 127800 | 108 |
| 404 | 20250110 | 122200 | 9039926800 | 128000 | 128000 | 128000 | 127900 | 44 |
| 405 | 20250110 | 122100 | 9034298200 | 127900 | 128000 | 128000 | 127900 | 161 |
| 406 | 20250110 | 122000 | 9013694500 | 128000 | 127900 | 128000 | 127900 | 69 |
| 407 | 20250110 | 121900 | 9004868200 | 127900 | 127900 | 128000 | 127800 | 128 |
| 408 | 20250110 | 121800 | 8988499900 | 127900 | 127900 | 128000 | 127900 | 151 |
| 409 | 20250110 | 121700 | 8969176700 | 128000 | 127900 | 128000 | 127900 | 75 |
| 410 | 20250110 | 121600 | 8959583300 | 127900 | 127900 | 128000 | 127900 | 121 |
| 411 | 20250110 | 121500 | 8944099300 | 127800 | 127900 | 127900 | 127800 | 239 |
| 412 | 20250110 | 121400 | 8913548700 | 127900 | 128000 | 128000 | 127800 | 169 |
| 413 | 20250110 | 121300 | 8891933400 | 127900 | 128000 | 128000 | 127900 | 100 |
| 414 | 20250110 | 121200 | 8879136000 | 128000 | 127900 | 128000 | 127900 | 96 |
| 415 | 20250110 | 121100 | 8866854800 | 127900 | 127800 | 128000 | 127800 | 206 |
| 416 | 20250110 | 121000 | 8840511200 | 127900 | 127900 | 127900 | 127800 | 98 |
| 417 | 20250110 | 120900 | 8827978200 | 127900 | 127900 | 128000 | 127900 | 91 |
| 418 | 20250110 | 120800 | 8816337600 | 128000 | 127900 | 128000 | 127800 | 165 |
| 419 | 20250110 | 120700 | 8795227300 | 127900 | 127800 | 127900 | 127800 | 86 |
| 420 | 20250110 | 120600 | 8784233500 | 127800 | 127900 | 128000 | 127800 | 96 |
| 421 | 20250110 | 120500 | 8771954000 | 127900 | 127800 | 128000 | 127800 | 183 |
| 422 | 20250110 | 120400 | 8748552400 | 127900 | 127800 | 127900 | 127800 | 97 |
| 423 | 20250110 | 120300 | 8736152800 | 127800 | 127900 | 127900 | 127800 | 60 |
| 424 | 20250110 | 120200 | 8728483700 | 127900 | 127800 | 127900 | 127800 | 256 |
| 425 | 20250110 | 120100 | 8695757500 | 127900 | 127900 | 128000 | 127700 | 104 |
| 426 | 20250110 | 120000 | 8682461000 | 127700 | 127700 | 128000 | 127700 | 387 |
| 427 | 20250110 | 115900 | 8632975300 | 127900 | 127800 | 127900 | 127700 | 161 |
| 428 | 20250110 | 115800 | 8612395400 | 127900 | 127700 | 127900 | 127600 | 178 |
| 429 | 20250110 | 115700 | 8589645000 | 127800 | 127800 | 127900 | 127700 | 147 |
| 430 | 20250110 | 115600 | 8570858800 | 127900 | 127800 | 127900 | 127800 | 71 |
| 431 | 20250110 | 115500 | 8561782900 | 127800 | 127800 | 127900 | 127800 | 93 |
| 432 | 20250110 | 115400 | 8549894100 | 127800 | 127800 | 127900 | 127700 | 149 |
| 433 | 20250110 | 115300 | 8530849800 | 127800 | 127700 | 127900 | 127600 | 128 |
| 434 | 20250110 | 115200 | 8514500600 | 127700 | 127700 | 127900 | 127600 | 236 |
| 435 | 20250110 | 115100 | 8484349900 | 127600 | 127600 | 127700 | 127500 | 130 |
| 436 | 20250110 | 115000 | 8467761100 | 127700 | 127700 | 127700 | 127600 | 139 |
| 437 | 20250110 | 114900 | 8450017500 | 127700 | 127600 | 127800 | 127600 | 198 |
| 438 | 20250110 | 114800 | 8424732900 | 127700 | 127700 | 127700 | 127500 | 64 |
| 439 | 20250110 | 114700 | 8416564900 | 127600 | 127700 | 127700 | 127500 | 89 |
| 440 | 20250110 | 114600 | 8405207100 | 127600 | 127700 | 127700 | 127600 | 140 |
| 441 | 20250110 | 114500 | 8387333100 | 127600 | 127700 | 127800 | 127600 | 110 |
| 442 | 20250110 | 114400 | 8373286200 | 127700 | 127800 | 127800 | 127700 | 154 |
| 443 | 20250110 | 114300 | 8353612500 | 127800 | 127800 | 127800 | 127700 | 84 |
| 444 | 20250110 | 114200 | 8342881200 | 127700 | 127800 | 127800 | 127700 | 88 |
| 445 | 20250110 | 114100 | 8331641200 | 127600 | 127500 | 127900 | 127500 | 378 |
| 446 | 20250110 | 114000 | 8283393700 | 127600 | 127600 | 127700 | 127500 | 207 |
| 447 | 20250110 | 113900 | 8256983400 | 127600 | 127700 | 127800 | 127600 | 121 |
| 448 | 20250110 | 113800 | 8241530200 | 127800 | 127500 | 127900 | 127500 | 159 |
| 449 | 20250110 | 113700 | 8221225200 | 127700 | 127800 | 127800 | 127500 | 143 |
| 450 | 20250110 | 113600 | 8202963400 | 127800 | 127600 | 127800 | 127500 | 152 |
| 451 | 20250110 | 113500 | 8183554000 | 127700 | 127600 | 127700 | 127500 | 221 |
| 452 | 20250110 | 113400 | 8155350400 | 127500 | 127800 | 127800 | 127500 | 168 |
| 453 | 20250110 | 113300 | 8133913000 | 127700 | 127700 | 127800 | 127600 | 152 |
| 454 | 20250110 | 113200 | 8114502300 | 127700 | 127700 | 127800 | 127700 | 64 |
| 455 | 20250110 | 113100 | 8106328500 | 127700 | 127800 | 127800 | 127700 | 79 |
| 456 | 20250110 | 113000 | 8096236900 | 127800 | 127500 | 127800 | 127500 | 144 |
| 457 | 20250110 | 112900 | 8077849300 | 127500 | 127500 | 127700 | 127500 | 169 |
| 458 | 20250110 | 112800 | 8056284200 | 127500 | 127600 | 127600 | 127500 | 228 |
| 459 | 20250110 | 112700 | 8027199800 | 127600 | 127700 | 127700 | 127500 | 122 |
| 460 | 20250110 | 112600 | 8011638700 | 127600 | 127800 | 127800 | 127500 | 162 |
| 461 | 20250110 | 112500 | 7990952500 | 127800 | 127900 | 127900 | 127800 | 187 |
| 462 | 20250110 | 112400 | 7967043900 | 127900 | 127800 | 127900 | 127800 | 81 |
| 463 | 20250110 | 112300 | 7956688800 | 127900 | 127900 | 128000 | 127800 | 118 |
| 464 | 20250110 | 112200 | 7941596100 | 128000 | 128000 | 128000 | 127900 | 169 |
| 465 | 20250110 | 112100 | 7919970700 | 128000 | 127800 | 128000 | 127800 | 117 |
| 466 | 20250110 | 112000 | 7905000300 | 127900 | 127800 | 128000 | 127800 | 150 |
| 467 | 20250110 | 111900 | 7885820200 | 127900 | 127900 | 128000 | 127800 | 169 |
| 468 | 20250110 | 111800 | 7864204100 | 128000 | 127900 | 128000 | 127900 | 59 |
| 469 | 20250110 | 111700 | 7856655600 | 127900 | 127800 | 128000 | 127700 | 582 |
| 470 | 20250110 | 111600 | 7782243400 | 127800 | 127900 | 127900 | 127700 | 141 |
| 471 | 20250110 | 111500 | 7764225000 | 127900 | 127800 | 127900 | 127700 | 239 |
| 472 | 20250110 | 111400 | 7733681000 | 127700 | 127700 | 127800 | 127700 | 211 |
| 473 | 20250110 | 111300 | 7706720500 | 127800 | 127800 | 127900 | 127500 | 111 |
| 474 | 20250110 | 111200 | 7692542600 | 127800 | 127900 | 127900 | 127700 | 355 |
| 475 | 20250110 | 111100 | 7647156200 | 127800 | 127600 | 127900 | 127300 | 639 |
| 476 | 20250110 | 111000 | 7565533600 | 127600 | 127500 | 127700 | 127300 | 506 |
| 477 | 20250110 | 110900 | 7500983700 | 127500 | 127500 | 127600 | 127400 | 362 |
| 478 | 20250110 | 110800 | 7454810700 | 127500 | 127400 | 127500 | 127400 | 63 |
| 479 | 20250110 | 110700 | 7446782600 | 127500 | 127300 | 127500 | 127300 | 282 |
| 480 | 20250110 | 110600 | 7410849500 | 127500 | 127400 | 127500 | 127300 | 216 |
| 481 | 20250110 | 110500 | 7383338200 | 127400 | 127300 | 127400 | 127200 | 280 |
| 482 | 20250110 | 110400 | 7347697000 | 127300 | 127400 | 127400 | 127300 | 148 |
| 483 | 20250110 | 110300 | 7328845000 | 127300 | 127400 | 127400 | 127300 | 73 |
| 484 | 20250110 | 110200 | 7319549300 | 127400 | 127500 | 127500 | 127300 | 289 |
| 485 | 20250110 | 110100 | 7282723200 | 127400 | 127300 | 127500 | 127200 | 223 |
| 486 | 20250110 | 110000 | 7254311600 | 127400 | 127400 | 127400 | 127300 | 242 |
| 487 | 20250110 | 105900 | 7223498800 | 127400 | 127400 | 127400 | 127200 | 94 |
| 488 | 20250110 | 105800 | 7211531500 | 127300 | 127300 | 127400 | 127200 | 174 |
| 489 | 20250110 | 105700 | 7189384000 | 127300 | 127400 | 127400 | 127300 | 125 |
| 490 | 20250110 | 105600 | 7173468200 | 127400 | 127100 | 127400 | 127100 | 321 |
| 491 | 20250110 | 105500 | 7132599900 | 127100 | 127000 | 127300 | 127000 | 66 |
| 492 | 20250110 | 105400 | 7124209100 | 127000 | 126900 | 127300 | 126800 | 116 |
| 493 | 20250110 | 105300 | 7109469300 | 127000 | 126900 | 127300 | 126800 | 667 |
| 494 | 20250110 | 105200 | 7024771700 | 127000 | 127200 | 127300 | 126900 | 484 |
| 495 | 20250110 | 105100 | 6963273500 | 127200 | 127300 | 127400 | 127200 | 430 |
| 496 | 20250110 | 105000 | 6908565600 | 127300 | 127300 | 127400 | 127000 | 267 |
| 497 | 20250110 | 104900 | 6874594900 | 127300 | 127000 | 127400 | 127000 | 140 |
| 498 | 20250110 | 104800 | 6856789500 | 127000 | 127100 | 127100 | 127000 | 98 |
| 499 | 20250110 | 104700 | 6844342300 | 127100 | 127100 | 127100 | 127000 | 94 |
| 500 | 20250110 | 104600 | 6832402700 | 127000 | 127000 | 127100 | 127000 | 46 |
| 501 | 20250110 | 104500 | 6826559000 | 127000 | 127100 | 127100 | 127000 | 81 |
| 502 | 20250110 | 104400 | 6816269000 | 127100 | 127100 | 127100 | 126900 | 81 |
| 503 | 20250110 | 104300 | 6805980800 | 127000 | 127000 | 127100 | 127000 | 52 |
| 504 | 20250110 | 104200 | 6799376000 | 127000 | 126900 | 127100 | 126800 | 156 |
| 505 | 20250110 | 104100 | 6779562700 | 126900 | 126900 | 126900 | 126800 | 58 |
| 506 | 20250110 | 104000 | 6772204400 | 127100 | 126700 | 127100 | 126700 | 194 |
| 507 | 20250110 | 103900 | 6747600500 | 126700 | 126800 | 126900 | 126700 | 72 |
| 508 | 20250110 | 103800 | 6738474300 | 126800 | 126900 | 126900 | 126800 | 69 |
| 509 | 20250110 | 103700 | 6729724000 | 126800 | 126900 | 127100 | 126800 | 119 |
| 510 | 20250110 | 103600 | 6714626500 | 126900 | 126800 | 126900 | 126600 | 172 |
| 511 | 20250110 | 103500 | 6692835100 | 126700 | 126800 | 126900 | 126600 | 333 |
| 512 | 20250110 | 103400 | 6650640400 | 126800 | 126800 | 127100 | 126800 | 138 |
| 513 | 20250110 | 103300 | 6633127200 | 126900 | 127200 | 127200 | 126800 | 362 |
| 514 | 20250110 | 103200 | 6587204500 | 126800 | 127200 | 127400 | 126800 | 535 |
| 515 | 20250110 | 103100 | 6519244900 | 127200 | 126800 | 127400 | 126800 | 204 |
| 516 | 20250110 | 103000 | 6493330800 | 126800 | 127200 | 127300 | 126800 | 893 |
| 517 | 20250110 | 102900 | 6379905200 | 127200 | 127100 | 127200 | 127100 | 156 |
| 518 | 20250110 | 102800 | 6360076100 | 127200 | 127200 | 127300 | 127100 | 66 |
| 519 | 20250110 | 102700 | 6351683300 | 127100 | 127100 | 127300 | 127100 | 201 |
| 520 | 20250110 | 102600 | 6326127800 | 127300 | 127400 | 127400 | 127000 | 178 |
| 521 | 20250110 | 102500 | 6303490800 | 127300 | 127000 | 127400 | 127000 | 194 |
| 522 | 20250110 | 102400 | 6278836900 | 127000 | 127100 | 127100 | 127000 | 332 |
| 523 | 20250110 | 102300 | 6236669000 | 127100 | 127000 | 127100 | 127000 | 422 |
| 524 | 20250110 | 102200 | 6183052200 | 127100 | 127100 | 127100 | 127000 | 49 |
| 525 | 20250110 | 102100 | 6176828100 | 127100 | 127000 | 127100 | 127000 | 240 |
| 526 | 20250110 | 102000 | 6146346900 | 127000 | 127100 | 127300 | 127000 | 223 |
| 527 | 20250110 | 101900 | 6117998600 | 127100 | 127100 | 127200 | 127100 | 136 |
| 528 | 20250110 | 101800 | 6100703000 | 127100 | 127100 | 127200 | 127100 | 79 |
| 529 | 20250110 | 101700 | 6090660200 | 127100 | 127300 | 127400 | 127000 | 1189 |
| 530 | 20250110 | 101600 | 5939415100 | 127300 | 127400 | 127500 | 127300 | 353 |
| 531 | 20250110 | 101500 | 5894444300 | 127500 | 127400 | 127500 | 127400 | 128 |
| 532 | 20250110 | 101400 | 5878132700 | 127400 | 127400 | 127500 | 127400 | 83 |
| 533 | 20250110 | 101300 | 5867558300 | 127400 | 127400 | 127500 | 127400 | 59 |
| 534 | 20250110 | 101200 | 5860041100 | 127500 | 127500 | 127500 | 127400 | 60 |
| 535 | 20250110 | 101100 | 5852394600 | 127400 | 127500 | 127600 | 127400 | 166 |
| 536 | 20250110 | 101000 | 5831230100 | 127500 | 127500 | 127600 | 127400 | 289 |
| 537 | 20250110 | 100900 | 5794384900 | 127500 | 127400 | 127500 | 127400 | 107 |
| 538 | 20250110 | 100800 | 5780748200 | 127500 | 127400 | 127500 | 127400 | 41 |
| 539 | 20250110 | 100700 | 5775524500 | 127400 | 127500 | 127500 | 127400 | 21 |
| 540 | 20250110 | 100600 | 5772848600 | 127500 | 127300 | 127500 | 127300 | 166 |
| 541 | 20250110 | 100500 | 5751703700 | 127400 | 127300 | 127400 | 127300 | 56 |
| 542 | 20250110 | 100400 | 5744572900 | 127400 | 126800 | 127400 | 126800 | 320 |
| 543 | 20250110 | 100300 | 5703839600 | 127300 | 127400 | 127400 | 126900 | 494 |
| 544 | 20250110 | 100200 | 5640979900 | 127300 | 127300 | 127400 | 127300 | 101 |
| 545 | 20250110 | 100100 | 5628119400 | 127300 | 127100 | 127500 | 127100 | 243 |
| 546 | 20250110 | 100000 | 5597170900 | 127100 | 126900 | 127400 | 126800 | 660 |
| 547 | 20250110 | 095900 | 5513307700 | 126800 | 127000 | 127000 | 126800 | 85 |
| 548 | 20250110 | 095800 | 5502526600 | 126900 | 127000 | 127000 | 126900 | 105 |
| 549 | 20250110 | 095700 | 5489198700 | 127000 | 127100 | 127100 | 126800 | 122 |
| 550 | 20250110 | 095600 | 5473711400 | 127100 | 127000 | 127100 | 126800 | 286 |
| 551 | 20250110 | 095500 | 5437403400 | 126800 | 126800 | 127100 | 126800 | 44 |
| 552 | 20250110 | 095400 | 5431821100 | 126800 | 126800 | 127100 | 126700 | 313 |
| 553 | 20250110 | 095300 | 5392129500 | 126800 | 126800 | 126800 | 126700 | 78 |
| 554 | 20250110 | 095200 | 5382246000 | 126700 | 126800 | 126900 | 126700 | 214 |
| 555 | 20250110 | 095100 | 5355118600 | 126900 | 126800 | 126900 | 126800 | 50 |
| 556 | 20250110 | 095000 | 5348778100 | 126900 | 126800 | 127000 | 126700 | 131 |
| 557 | 20250110 | 094900 | 5332164900 | 126800 | 126600 | 126800 | 126600 | 190 |
| 558 | 20250110 | 094800 | 5308084400 | 126600 | 127000 | 127100 | 126600 | 280 |
| 559 | 20250110 | 094700 | 5272558300 | 127000 | 126600 | 127000 | 126500 | 371 |
| 560 | 20250110 | 094600 | 5225538200 | 126600 | 126600 | 126700 | 126500 | 338 |
| 561 | 20250110 | 094500 | 5182743300 | 126500 | 126500 | 126600 | 126500 | 131 |
| 562 | 20250110 | 094400 | 5166170400 | 126500 | 126500 | 126600 | 126300 | 778 |
| 563 | 20250110 | 094300 | 5067801000 | 126500 | 126500 | 126600 | 126500 | 167 |
| 564 | 20250110 | 094200 | 5046674700 | 126500 | 126500 | 126600 | 126500 | 80 |
| 565 | 20250110 | 094100 | 5036554100 | 126600 | 126700 | 126700 | 126500 | 241 |
| 566 | 20250110 | 094000 | 5006046900 | 126600 | 126400 | 127000 | 126300 | 250 |
| 567 | 20250110 | 093900 | 4974402600 | 126400 | 126400 | 127000 | 126300 | 377 |
| 568 | 20250110 | 093800 | 4926699300 | 126400 | 126700 | 126700 | 126300 | 1174 |
| 569 | 20250110 | 093700 | 4778243800 | 126600 | 126700 | 126700 | 126600 | 226 |
| 570 | 20250110 | 093600 | 4749620300 | 126600 | 126500 | 127200 | 126500 | 278 |
| 571 | 20250110 | 093500 | 4714407300 | 126500 | 126400 | 127200 | 126400 | 331 |
| 572 | 20250110 | 093400 | 4672502900 | 126500 | 126400 | 126500 | 126300 | 587 |
| 573 | 20250110 | 093300 | 4598305500 | 126300 | 126500 | 126600 | 126300 | 1369 |
| 574 | 20250110 | 093200 | 4425184200 | 126600 | 127000 | 127100 | 126500 | 1643 |
| 575 | 20250110 | 093100 | 4216888800 | 127000 | 127200 | 127300 | 127000 | 1132 |
| 576 | 20250110 | 093000 | 4072988200 | 127300 | 127300 | 127400 | 127300 | 100 |
| 577 | 20250110 | 092900 | 4060257700 | 127300 | 127200 | 127300 | 127200 | 128 |
| 578 | 20250110 | 092800 | 4043964300 | 127200 | 127200 | 127300 | 127200 | 272 |
| 579 | 20250110 | 092700 | 4009344800 | 127300 | 127300 | 127400 | 127200 | 197 |
| 580 | 20250110 | 092600 | 3984267000 | 127300 | 127200 | 127300 | 127100 | 740 |
| 581 | 20250110 | 092500 | 3890172600 | 127200 | 127100 | 127200 | 127100 | 179 |
| 582 | 20250110 | 092400 | 3867405200 | 127200 | 127100 | 127300 | 127000 | 365 |
| 583 | 20250110 | 092300 | 3820998600 | 127000 | 127300 | 127300 | 127000 | 240 |
| 584 | 20250110 | 092200 | 3790478100 | 127100 | 127100 | 127400 | 127000 | 483 |
| 585 | 20250110 | 092100 | 3729078400 | 127000 | 126700 | 127100 | 126700 | 447 |
| 586 | 20250110 | 092000 | 3672364900 | 126700 | 126800 | 127100 | 126700 | 596 |
| 587 | 20250110 | 091900 | 3596791200 | 126900 | 127000 | 127100 | 126700 | 388 |
| 588 | 20250110 | 091800 | 3547576900 | 127000 | 126500 | 127000 | 126500 | 357 |
| 589 | 20250110 | 091700 | 3502343500 | 126600 | 126400 | 126900 | 126400 | 2147 |
| 590 | 20250110 | 091600 | 3230676200 | 126400 | 126500 | 126500 | 126400 | 220 |
| 591 | 20250110 | 091500 | 3202858200 | 126400 | 126600 | 126600 | 126400 | 1037 |
| 592 | 20250110 | 091400 | 3071698300 | 126600 | 126600 | 126800 | 126500 | 691 |
| 593 | 20250110 | 091300 | 2984214100 | 126600 | 127000 | 127100 | 126500 | 1986 |
| 594 | 20250110 | 091200 | 2732506800 | 127000 | 126800 | 127100 | 126800 | 959 |
| 595 | 20250110 | 091100 | 2610768000 | 126800 | 127000 | 127100 | 126800 | 1009 |
| 596 | 20250110 | 091000 | 2482712400 | 127100 | 127700 | 127700 | 126600 | 10168 |
| 597 | 20250110 | 090900 | 1191526800 | 127700 | 128000 | 128000 | 127600 | 727 |
| 598 | 20250110 | 090800 | 1098629500 | 127900 | 128300 | 128300 | 127900 | 320 |
| 599 | 20250110 | 090700 | 1057616600 | 128300 | 128200 | 128400 | 128000 | 1049 |
| 600 | 20250110 | 090600 | 923187800 | 128200 | 127700 | 128300 | 127700 | 217 |
| 601 | 20250110 | 090500 | 895411100 | 127700 | 127200 | 127700 | 127100 | 339 |
| 602 | 20250110 | 090400 | 852248100 | 127200 | 127700 | 127700 | 127000 | 1575 |
| 603 | 20250110 | 090300 | 651609800 | 127700 | 127700 | 128100 | 127500 | 975 |
| 604 | 20250110 | 090200 | 527073800 | 127600 | 128800 | 128900 | 127500 | 1479 |
| 605 | 20250110 | 090100 | 337700400 | 128700 | 128200 | 129000 | 128200 | 912 |
| 606 | 20250110 | 090000 | 220285700 | 128600 | 128000 | 128700 | 128000 | 1718 |