35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 93751 |
| 3 | 20250109 | 185300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 4 | 20250109 | 185200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 5 | 20250109 | 185100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 6 | 20250109 | 185000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 7 | 20250109 | 184900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 8 | 20250109 | 184800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 9 | 20250109 | 184700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 10 | 20250109 | 184600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 11 | 20250109 | 184500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 12 | 20250109 | 184400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 13 | 20250109 | 184300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 14 | 20250109 | 184200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 15 | 20250109 | 184100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 16 | 20250109 | 184000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 17 | 20250109 | 183900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 18 | 20250109 | 183800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 19 | 20250109 | 183700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 20 | 20250109 | 183600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 21 | 20250109 | 183500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 22 | 20250109 | 183400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 23 | 20250109 | 183300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 24 | 20250109 | 183200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 25 | 20250109 | 183100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 26 | 20250109 | 183000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 27 | 20250109 | 182900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 28 | 20250109 | 182800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 29 | 20250109 | 182700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 30 | 20250109 | 182600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 31 | 20250109 | 182500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 32 | 20250109 | 182400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 93751 |
| 33 | 20250109 | 182300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 34 | 20250109 | 182200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 35 | 20250109 | 182100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 36 | 20250109 | 182000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 37 | 20250109 | 181900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 38 | 20250109 | 181800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 39 | 20250109 | 181700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 40 | 20250109 | 181600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 41 | 20250109 | 181500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 42 | 20250109 | 181400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 43 | 20250109 | 181300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 44 | 20250109 | 181200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 45 | 20250109 | 181100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 46 | 20250109 | 181000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 47 | 20250109 | 180900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 48 | 20250109 | 180800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 49 | 20250109 | 180700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 50 | 20250109 | 180600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 51 | 20250109 | 180500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 52 | 20250109 | 180400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 53 | 20250109 | 180300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 54 | 20250109 | 180200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 55 | 20250109 | 180100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 56 | 20250109 | 180000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 57 | 20250109 | 175900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 58 | 20250109 | 175800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 59 | 20250109 | 175700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 60 | 20250109 | 175600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 61 | 20250109 | 175500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 62 | 20250109 | 175400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 93751 |
| 63 | 20250109 | 175300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 64 | 20250109 | 175200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 65 | 20250109 | 175100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 66 | 20250109 | 175000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 67 | 20250109 | 174900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 68 | 20250109 | 174800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 69 | 20250109 | 174700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 70 | 20250109 | 174600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 71 | 20250109 | 174500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 72 | 20250109 | 174400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 73 | 20250109 | 174300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 74 | 20250109 | 174200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 75 | 20250109 | 174100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 76 | 20250109 | 174000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 77 | 20250109 | 173900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 78 | 20250109 | 173800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 79 | 20250109 | 173700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 80 | 20250109 | 173600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 81 | 20250109 | 173500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 82 | 20250109 | 173400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 83 | 20250109 | 173300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 84 | 20250109 | 173200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 85 | 20250109 | 173100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 86 | 20250109 | 173000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 87 | 20250109 | 172900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 88 | 20250109 | 172800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 89 | 20250109 | 172700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 90 | 20250109 | 172600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 91 | 20250109 | 172500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 92 | 20250109 | 172400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 93751 |
| 93 | 20250109 | 172300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 94 | 20250109 | 172200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 95 | 20250109 | 172100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 96 | 20250109 | 172000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 97 | 20250109 | 171900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 98 | 20250109 | 171800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 99 | 20250109 | 171700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 100 | 20250109 | 171600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 101 | 20250109 | 171500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 102 | 20250109 | 171400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 103 | 20250109 | 171300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 104 | 20250109 | 171200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 105 | 20250109 | 171100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 106 | 20250109 | 171000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 107 | 20250109 | 170900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 108 | 20250109 | 170800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 109 | 20250109 | 170700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 110 | 20250109 | 170600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 111 | 20250109 | 170500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 112 | 20250109 | 170400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 113 | 20250109 | 170300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 114 | 20250109 | 170200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 115 | 20250109 | 170100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 116 | 20250109 | 170000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 117 | 20250109 | 165900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 118 | 20250109 | 165800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 119 | 20250109 | 165700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 120 | 20250109 | 165600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 121 | 20250109 | 165500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 122 | 20250109 | 165400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 93751 |
| 123 | 20250109 | 165300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 124 | 20250109 | 165200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 125 | 20250109 | 165100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 126 | 20250109 | 165000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 127 | 20250109 | 164900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 128 | 20250109 | 164800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 129 | 20250109 | 164700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 130 | 20250109 | 164600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 131 | 20250109 | 164500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 132 | 20250109 | 164400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 133 | 20250109 | 164300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 134 | 20250109 | 164200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 135 | 20250109 | 164100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 136 | 20250109 | 164000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 137 | 20250109 | 163900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 138 | 20250109 | 163800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 139 | 20250109 | 163700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 140 | 20250109 | 163600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 141 | 20250109 | 163500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 142 | 20250109 | 163400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 143 | 20250109 | 163300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 144 | 20250109 | 163200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 145 | 20250109 | 163100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 146 | 20250109 | 163000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 147 | 20250109 | 162900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 148 | 20250109 | 162800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 149 | 20250109 | 162700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 150 | 20250109 | 162600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 151 | 20250109 | 162500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 152 | 20250109 | 162400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 93751 |
| 153 | 20250109 | 162300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 154 | 20250109 | 162200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 155 | 20250109 | 162100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 156 | 20250109 | 162000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 157 | 20250109 | 161900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 158 | 20250109 | 161800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 159 | 20250109 | 161700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 160 | 20250109 | 161600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 161 | 20250109 | 161500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 162 | 20250109 | 161400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 163 | 20250109 | 161300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 164 | 20250109 | 161200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 165 | 20250109 | 161100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 166 | 20250109 | 161000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 167 | 20250109 | 160900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 168 | 20250109 | 160800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 169 | 20250109 | 160700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 170 | 20250109 | 160600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 171 | 20250109 | 160500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 172 | 20250109 | 160400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 173 | 20250109 | 160300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 174 | 20250109 | 160200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 175 | 20250109 | 160100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 176 | 20250109 | 160000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 177 | 20250109 | 155900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 178 | 20250109 | 155800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 179 | 20250109 | 155700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 180 | 20250109 | 155600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 181 | 20250109 | 155500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 182 | 20250109 | 155400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 93751 |
| 183 | 20250109 | 155300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 184 | 20250109 | 155200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 185 | 20250109 | 155100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 186 | 20250109 | 155000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 187 | 20250109 | 154900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 188 | 20250109 | 154800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 189 | 20250109 | 154700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 190 | 20250109 | 154600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 191 | 20250109 | 154500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 192 | 20250109 | 154400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 193 | 20250109 | 154300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 194 | 20250109 | 154200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 195 | 20250109 | 154100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 196 | 20250109 | 154000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 197 | 20250109 | 153900 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 198 | 20250109 | 153800 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 199 | 20250109 | 153700 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 200 | 20250109 | 153600 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 201 | 20250109 | 153500 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 202 | 20250109 | 153400 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 203 | 20250109 | 153300 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 204 | 20250109 | 153200 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 205 | 20250109 | 153100 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 0 |
| 206 | 20250109 | 153000 | 119889495600 | 180300 | 180300 | 180300 | 180300 | 93751 |
| 207 | 20250109 | 152900 | 102986190300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 208 | 20250109 | 152800 | 102986190300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 209 | 20250109 | 152700 | 102986190300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 210 | 20250109 | 152600 | 102986190300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 211 | 20250109 | 152500 | 102986190300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 212 | 20250109 | 152400 | 102986190300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 213 | 20250109 | 152300 | 102986190300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 214 | 20250109 | 152200 | 102986190300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 215 | 20250109 | 152100 | 102986190300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 216 | 20250109 | 152000 | 102986190300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 217 | 20250109 | 151900 | 102986190300 | 181200 | 181100 | 181200 | 181000 | 1742 |
| 218 | 20250109 | 151800 | 102670733900 | 181100 | 181200 | 181300 | 181100 | 1522 |
| 219 | 20250109 | 151700 | 102394972100 | 181200 | 181200 | 181300 | 181200 | 686 |
| 220 | 20250109 | 151600 | 102270655200 | 181200 | 181300 | 181400 | 181200 | 1250 |
| 221 | 20250109 | 151500 | 102044003400 | 181300 | 181500 | 181500 | 181200 | 1327 |
| 222 | 20250109 | 151400 | 101803423600 | 181500 | 181700 | 181800 | 181200 | 1343 |
| 223 | 20250109 | 151300 | 101559583400 | 181700 | 181700 | 181700 | 181600 | 947 |
| 224 | 20250109 | 151200 | 101387561300 | 181600 | 181700 | 181700 | 181600 | 647 |
| 225 | 20250109 | 151100 | 101270024400 | 181700 | 181500 | 181800 | 181300 | 902 |
| 226 | 20250109 | 151000 | 101106193900 | 181400 | 181900 | 181900 | 181000 | 1729 |
| 227 | 20250109 | 150900 | 100792378000 | 181900 | 181900 | 181900 | 181700 | 837 |
| 228 | 20250109 | 150800 | 100640187300 | 181900 | 181800 | 181900 | 181700 | 1320 |
| 229 | 20250109 | 150700 | 100400142900 | 181900 | 182300 | 182300 | 181700 | 1623 |
| 230 | 20250109 | 150600 | 100104884700 | 182300 | 182300 | 182500 | 182200 | 2556 |
| 231 | 20250109 | 150500 | 99638713100 | 182300 | 182000 | 182300 | 182000 | 2509 |
| 232 | 20250109 | 150400 | 99181613500 | 182000 | 181600 | 182100 | 181600 | 3564 |
| 233 | 20250109 | 150300 | 98533199200 | 181700 | 181600 | 181700 | 181500 | 1595 |
| 234 | 20250109 | 150200 | 98243510500 | 181600 | 181500 | 181600 | 181500 | 1011 |
| 235 | 20250109 | 150100 | 98059922200 | 181500 | 181600 | 181700 | 181500 | 1796 |
| 236 | 20250109 | 150000 | 97733754200 | 181500 | 181800 | 181800 | 181400 | 1209 |
| 237 | 20250109 | 145900 | 97514123600 | 181700 | 181700 | 181800 | 181600 | 1138 |
| 238 | 20250109 | 145800 | 97307378600 | 181600 | 181800 | 181800 | 181500 | 869 |
| 239 | 20250109 | 145700 | 97149500300 | 181800 | 181600 | 181800 | 181500 | 1512 |
| 240 | 20250109 | 145600 | 96874811100 | 181600 | 181400 | 181600 | 181300 | 1329 |
| 241 | 20250109 | 145500 | 96633627000 | 181400 | 180800 | 181400 | 180700 | 3545 |
| 242 | 20250109 | 145400 | 95991857400 | 180800 | 180800 | 180900 | 180700 | 1595 |
| 243 | 20250109 | 145300 | 95703477400 | 180800 | 180700 | 180800 | 180700 | 1184 |
| 244 | 20250109 | 145200 | 95489498500 | 180600 | 180800 | 180800 | 180600 | 763 |
| 245 | 20250109 | 145100 | 95351622200 | 180700 | 181000 | 181000 | 180600 | 988 |
| 246 | 20250109 | 145000 | 95173009700 | 181000 | 180700 | 181000 | 180600 | 1252 |
| 247 | 20250109 | 144900 | 94946661000 | 180700 | 180500 | 180700 | 180400 | 960 |
| 248 | 20250109 | 144800 | 94773344200 | 180600 | 180700 | 180900 | 180400 | 1432 |
| 249 | 20250109 | 144700 | 94514651800 | 180700 | 180800 | 180800 | 180400 | 1244 |
| 250 | 20250109 | 144600 | 94289913500 | 180900 | 180600 | 180900 | 180600 | 910 |
| 251 | 20250109 | 144500 | 94125357300 | 180900 | 180400 | 180900 | 180300 | 1318 |
| 252 | 20250109 | 144400 | 93887266600 | 180300 | 180600 | 180700 | 180300 | 1652 |
| 253 | 20250109 | 144300 | 93589138500 | 180800 | 180900 | 181000 | 180500 | 1079 |
| 254 | 20250109 | 144200 | 93394096100 | 180800 | 180800 | 180900 | 180800 | 768 |
| 255 | 20250109 | 144100 | 93255183100 | 180700 | 180600 | 180900 | 180600 | 1029 |
| 256 | 20250109 | 144000 | 93069222800 | 180600 | 180800 | 180900 | 180600 | 784 |
| 257 | 20250109 | 143900 | 92927527100 | 180700 | 180900 | 181000 | 180700 | 959 |
| 258 | 20250109 | 143800 | 92754122400 | 180900 | 180800 | 181000 | 180600 | 884 |
| 259 | 20250109 | 143700 | 92594252500 | 180800 | 180600 | 180800 | 180500 | 674 |
| 260 | 20250109 | 143600 | 92472478000 | 180700 | 180400 | 180700 | 180300 | 813 |
| 261 | 20250109 | 143500 | 92325734800 | 180400 | 180400 | 180500 | 180200 | 847 |
| 262 | 20250109 | 143400 | 92172943900 | 180500 | 180200 | 180500 | 180200 | 1225 |
| 263 | 20250109 | 143300 | 91952041000 | 180200 | 180000 | 180400 | 179900 | 973 |
| 264 | 20250109 | 143200 | 91776703100 | 179900 | 180100 | 180100 | 179900 | 846 |
| 265 | 20250109 | 143100 | 91624412500 | 180100 | 179700 | 180100 | 179400 | 1226 |
| 266 | 20250109 | 143000 | 91403937700 | 179700 | 179600 | 179900 | 179300 | 2772 |
| 267 | 20250109 | 142900 | 90906164900 | 179600 | 180100 | 180100 | 179500 | 1947 |
| 268 | 20250109 | 142800 | 90556015700 | 180000 | 180000 | 180200 | 179900 | 595 |
| 269 | 20250109 | 142700 | 90448916200 | 180000 | 180100 | 180100 | 179900 | 732 |
| 270 | 20250109 | 142600 | 90317133400 | 180100 | 179900 | 180100 | 179900 | 919 |
| 271 | 20250109 | 142500 | 90151726000 | 180000 | 180000 | 180000 | 179800 | 838 |
| 272 | 20250109 | 142400 | 90000933100 | 179900 | 179800 | 180000 | 179700 | 613 |
| 273 | 20250109 | 142300 | 89890707600 | 179800 | 180100 | 180100 | 179700 | 2134 |
| 274 | 20250109 | 142200 | 89506708100 | 180100 | 179800 | 180300 | 179700 | 1076 |
| 275 | 20250109 | 142100 | 89312975700 | 179800 | 180000 | 180300 | 179700 | 2713 |
| 276 | 20250109 | 142000 | 88824847100 | 180000 | 179400 | 180000 | 179400 | 1349 |
| 277 | 20250109 | 141900 | 88582552100 | 179400 | 180000 | 180000 | 179400 | 6909 |
| 278 | 20250109 | 141800 | 87340799900 | 180000 | 180500 | 180600 | 180000 | 2216 |
| 279 | 20250109 | 141700 | 86941407000 | 180500 | 180500 | 180600 | 180300 | 1007 |
| 280 | 20250109 | 141600 | 86759701100 | 180500 | 180800 | 180800 | 180300 | 1729 |
| 281 | 20250109 | 141500 | 86447609000 | 180800 | 181200 | 181300 | 180700 | 1609 |
| 282 | 20250109 | 141400 | 86156443100 | 181300 | 181000 | 181300 | 181000 | 1460 |
| 283 | 20250109 | 141300 | 85891997900 | 181100 | 182000 | 182000 | 180900 | 3107 |
| 284 | 20250109 | 141200 | 85328568900 | 181900 | 181900 | 182000 | 181800 | 624 |
| 285 | 20250109 | 141100 | 85215057700 | 181900 | 181700 | 181900 | 181600 | 766 |
| 286 | 20250109 | 141000 | 85075857200 | 181700 | 181800 | 181900 | 181500 | 911 |
| 287 | 20250109 | 140900 | 84910359100 | 181700 | 181900 | 182100 | 181700 | 1691 |
| 288 | 20250109 | 140800 | 84602747200 | 181900 | 182100 | 182200 | 181800 | 1321 |
| 289 | 20250109 | 140700 | 84362352500 | 182100 | 182400 | 182400 | 181800 | 1343 |
| 290 | 20250109 | 140600 | 84117714600 | 182400 | 182500 | 182500 | 182300 | 1348 |
| 291 | 20250109 | 140500 | 83871811200 | 182400 | 182500 | 182500 | 182200 | 1507 |
| 292 | 20250109 | 140400 | 83596868400 | 182400 | 182700 | 182800 | 182200 | 2805 |
| 293 | 20250109 | 140300 | 83084829500 | 182700 | 182500 | 182800 | 182400 | 3749 |
| 294 | 20250109 | 140200 | 82400181600 | 182500 | 182400 | 182500 | 182300 | 2797 |
| 295 | 20250109 | 140100 | 81889917500 | 182400 | 181200 | 182400 | 181100 | 15807 |
| 296 | 20250109 | 140000 | 79017517700 | 181200 | 181100 | 181200 | 181000 | 1267 |
| 297 | 20250109 | 135900 | 78788079200 | 181100 | 180800 | 181100 | 180800 | 2484 |
| 298 | 20250109 | 135800 | 78338616400 | 180900 | 181000 | 181000 | 180800 | 1110 |
| 299 | 20250109 | 135700 | 78137782100 | 181000 | 180900 | 181000 | 180900 | 696 |
| 300 | 20250109 | 135600 | 78011847200 | 181000 | 181000 | 181000 | 180700 | 1219 |
| 301 | 20250109 | 135500 | 77791379900 | 181000 | 180700 | 181000 | 180700 | 1522 |
| 302 | 20250109 | 135400 | 77516163000 | 180800 | 180500 | 180800 | 180400 | 1027 |
| 303 | 20250109 | 135300 | 77330701800 | 180500 | 180400 | 180600 | 180300 | 828 |
| 304 | 20250109 | 135200 | 77181311900 | 180500 | 180400 | 180500 | 180400 | 832 |
| 305 | 20250109 | 135100 | 77031168400 | 180400 | 180300 | 180500 | 180200 | 766 |
| 306 | 20250109 | 135000 | 76893013100 | 180300 | 180400 | 180500 | 180200 | 891 |
| 307 | 20250109 | 134900 | 76732340800 | 180400 | 180900 | 180900 | 180400 | 724 |
| 308 | 20250109 | 134800 | 76601507700 | 180800 | 180400 | 180900 | 180300 | 709 |
| 309 | 20250109 | 134700 | 76473519400 | 180300 | 181000 | 181000 | 180300 | 1133 |
| 310 | 20250109 | 134600 | 76268842600 | 180900 | 181000 | 181100 | 180800 | 831 |
| 311 | 20250109 | 134500 | 76118437900 | 181000 | 181000 | 181100 | 180800 | 508 |
| 312 | 20250109 | 134400 | 76026513000 | 181000 | 180900 | 181100 | 180800 | 2736 |
| 313 | 20250109 | 134300 | 75531387100 | 180900 | 180800 | 180900 | 180800 | 618 |
| 314 | 20250109 | 134200 | 75419603000 | 180800 | 180700 | 180800 | 180700 | 1020 |
| 315 | 20250109 | 134100 | 75235237600 | 180700 | 180400 | 180800 | 180300 | 1957 |
| 316 | 20250109 | 134000 | 74881989100 | 180300 | 180200 | 180400 | 180100 | 451 |
| 317 | 20250109 | 133900 | 74800687800 | 180100 | 180400 | 180400 | 179900 | 2523 |
| 318 | 20250109 | 133800 | 74346028500 | 180300 | 180200 | 180400 | 180200 | 1043 |
| 319 | 20250109 | 133700 | 74157926900 | 180300 | 180300 | 180300 | 180200 | 532 |
| 320 | 20250109 | 133600 | 74062023500 | 180200 | 180100 | 180300 | 180100 | 926 |
| 321 | 20250109 | 133500 | 73895156500 | 180200 | 180200 | 180300 | 180000 | 443 |
| 322 | 20250109 | 133400 | 73815348900 | 180200 | 180200 | 180200 | 180100 | 1146 |
| 323 | 20250109 | 133300 | 73608916900 | 180200 | 180000 | 180200 | 179900 | 1279 |
| 324 | 20250109 | 133200 | 73378632100 | 179900 | 179800 | 180000 | 179800 | 527 |
| 325 | 20250109 | 133100 | 73283835500 | 179700 | 180000 | 180000 | 179700 | 1480 |
| 326 | 20250109 | 133000 | 73017729100 | 180000 | 179900 | 180300 | 179900 | 1573 |
| 327 | 20250109 | 132900 | 72734508100 | 179900 | 179800 | 179900 | 179700 | 540 |
| 328 | 20250109 | 132800 | 72637404500 | 179700 | 179800 | 179900 | 179400 | 1080 |
| 329 | 20250109 | 132700 | 72443345800 | 179800 | 179500 | 179800 | 179400 | 1116 |
| 330 | 20250109 | 132600 | 72242920400 | 179400 | 179500 | 179500 | 179300 | 1576 |
| 331 | 20250109 | 132500 | 71960207600 | 179500 | 179400 | 179600 | 179400 | 1710 |
| 332 | 20250109 | 132400 | 71653347100 | 179400 | 179700 | 179900 | 179300 | 3495 |
| 333 | 20250109 | 132300 | 71025667500 | 179700 | 180400 | 180500 | 179700 | 1736 |
| 334 | 20250109 | 132200 | 70712992900 | 180400 | 180600 | 180600 | 180400 | 777 |
| 335 | 20250109 | 132100 | 70572717900 | 180600 | 180800 | 180800 | 180500 | 895 |
| 336 | 20250109 | 132000 | 70411058400 | 180800 | 180700 | 180800 | 180600 | 649 |
| 337 | 20250109 | 131900 | 70293757600 | 180600 | 181000 | 181000 | 180600 | 680 |
| 338 | 20250109 | 131800 | 70170817200 | 181000 | 181000 | 181100 | 180900 | 941 |
| 339 | 20250109 | 131700 | 70000514500 | 181000 | 180400 | 181100 | 180400 | 2648 |
| 340 | 20250109 | 131600 | 69521931800 | 180500 | 180600 | 180700 | 180300 | 1539 |
| 341 | 20250109 | 131500 | 69244126200 | 180600 | 180900 | 181000 | 180600 | 1363 |
| 342 | 20250109 | 131400 | 68997739000 | 181000 | 181100 | 181100 | 180900 | 1070 |
| 343 | 20250109 | 131300 | 68804072500 | 181100 | 181200 | 181200 | 180800 | 1823 |
| 344 | 20250109 | 131200 | 68474118000 | 181200 | 181300 | 181300 | 180900 | 1935 |
| 345 | 20250109 | 131100 | 68123505000 | 181200 | 180800 | 181300 | 180800 | 3127 |
| 346 | 20250109 | 131000 | 67557560400 | 180900 | 180500 | 181000 | 180100 | 1824 |
| 347 | 20250109 | 130900 | 67227839800 | 180600 | 181000 | 181200 | 179800 | 4289 |
| 348 | 20250109 | 130800 | 66452000100 | 181100 | 179400 | 181200 | 179400 | 21142 |
| 349 | 20250109 | 130700 | 62644205300 | 179500 | 179300 | 179500 | 179200 | 2018 |
| 350 | 20250109 | 130600 | 62282180800 | 179200 | 179200 | 179500 | 179000 | 3418 |
| 351 | 20250109 | 130500 | 61669343300 | 179200 | 179100 | 179200 | 178800 | 1232 |
| 352 | 20250109 | 130400 | 61448819100 | 179000 | 179000 | 179200 | 179000 | 896 |
| 353 | 20250109 | 130300 | 61288341400 | 179000 | 178900 | 179200 | 178900 | 5546 |
| 354 | 20250109 | 130200 | 60295515300 | 178900 | 178700 | 179000 | 178700 | 5422 |
| 355 | 20250109 | 130100 | 59325839800 | 178700 | 178300 | 178700 | 178200 | 4538 |
| 356 | 20250109 | 130000 | 58515890800 | 178300 | 178200 | 178300 | 178200 | 660 |
| 357 | 20250109 | 125900 | 58398242600 | 178200 | 178000 | 178200 | 178000 | 741 |
| 358 | 20250109 | 125800 | 58266268600 | 178000 | 178000 | 178000 | 177800 | 694 |
| 359 | 20250109 | 125700 | 58142800000 | 177900 | 177700 | 178000 | 177700 | 812 |
| 360 | 20250109 | 125600 | 57998373700 | 177700 | 177700 | 177700 | 177600 | 793 |
| 361 | 20250109 | 125500 | 57857493300 | 177700 | 177800 | 177900 | 177600 | 927 |
| 362 | 20250109 | 125400 | 57692718400 | 177800 | 178300 | 178300 | 177800 | 1851 |
| 363 | 20250109 | 125300 | 57363003800 | 178300 | 178300 | 178300 | 178200 | 316 |
| 364 | 20250109 | 125200 | 57306666200 | 178300 | 178300 | 178300 | 178200 | 689 |
| 365 | 20250109 | 125100 | 57183827500 | 178300 | 178300 | 178300 | 178200 | 341 |
| 366 | 20250109 | 125000 | 57123034000 | 178200 | 178400 | 178400 | 178200 | 561 |
| 367 | 20250109 | 124900 | 57022996200 | 178400 | 178300 | 178400 | 178300 | 336 |
| 368 | 20250109 | 124800 | 56963071300 | 178300 | 178300 | 178400 | 178200 | 785 |
| 369 | 20250109 | 124700 | 56823124500 | 178200 | 178100 | 178200 | 178000 | 618 |
| 370 | 20250109 | 124600 | 56713036300 | 178100 | 178100 | 178200 | 178000 | 401 |
| 371 | 20250109 | 124500 | 56641612800 | 178200 | 178200 | 178200 | 177800 | 711 |
| 372 | 20250109 | 124400 | 56514966800 | 178100 | 178300 | 178300 | 177700 | 1752 |
| 373 | 20250109 | 124300 | 56202903600 | 178300 | 178100 | 178300 | 178100 | 744 |
| 374 | 20250109 | 124200 | 56070339700 | 178200 | 178100 | 178200 | 178000 | 510 |
| 375 | 20250109 | 124100 | 55979525100 | 178100 | 178300 | 178400 | 177900 | 1743 |
| 376 | 20250109 | 124000 | 55668899800 | 178300 | 178200 | 178300 | 178100 | 530 |
| 377 | 20250109 | 123900 | 55574450800 | 178200 | 178200 | 178200 | 178000 | 546 |
| 378 | 20250109 | 123800 | 55477185700 | 178200 | 178200 | 178200 | 178100 | 341 |
| 379 | 20250109 | 123700 | 55416429700 | 178200 | 178200 | 178200 | 178000 | 418 |
| 380 | 20250109 | 123600 | 55341969200 | 178200 | 178200 | 178200 | 178000 | 491 |
| 381 | 20250109 | 123500 | 55254529400 | 178200 | 178000 | 178200 | 178000 | 545 |
| 382 | 20250109 | 123400 | 55157486400 | 178000 | 178000 | 178000 | 177700 | 593 |
| 383 | 20250109 | 123300 | 55051979200 | 177900 | 177900 | 178000 | 177800 | 344 |
| 384 | 20250109 | 123200 | 54990781200 | 177900 | 178000 | 178000 | 177700 | 515 |
| 385 | 20250109 | 123100 | 54899146200 | 178000 | 178000 | 178100 | 177900 | 313 |
| 386 | 20250109 | 123000 | 54843436500 | 178000 | 178000 | 178000 | 177900 | 323 |
| 387 | 20250109 | 122900 | 54785964300 | 178000 | 177800 | 178000 | 177600 | 468 |
| 388 | 20250109 | 122800 | 54702764600 | 177800 | 178200 | 178200 | 177700 | 1007 |
| 389 | 20250109 | 122700 | 54523531900 | 178200 | 178500 | 178500 | 178100 | 851 |
| 390 | 20250109 | 122600 | 54371835000 | 178500 | 178400 | 178500 | 178400 | 1333 |
| 391 | 20250109 | 122500 | 54133911200 | 178400 | 178400 | 178500 | 178300 | 1679 |
| 392 | 20250109 | 122400 | 53834375800 | 178400 | 178200 | 178400 | 178200 | 916 |
| 393 | 20250109 | 122300 | 53671043100 | 178200 | 178300 | 178300 | 178200 | 367 |
| 394 | 20250109 | 122200 | 53605616200 | 178300 | 178300 | 178300 | 178200 | 586 |
| 395 | 20250109 | 122100 | 53501153200 | 178200 | 178200 | 178300 | 178100 | 468 |
| 396 | 20250109 | 122000 | 53417748200 | 178200 | 177900 | 178200 | 177900 | 1678 |
| 397 | 20250109 | 121900 | 53118904100 | 177900 | 177900 | 177900 | 177800 | 448 |
| 398 | 20250109 | 121800 | 53039213700 | 177900 | 177800 | 177900 | 177700 | 325 |
| 399 | 20250109 | 121700 | 52981433000 | 177800 | 177900 | 177900 | 177700 | 367 |
| 400 | 20250109 | 121600 | 52916171100 | 177900 | 177900 | 177900 | 177700 | 334 |
| 401 | 20250109 | 121500 | 52856781200 | 177900 | 177900 | 178000 | 177700 | 491 |
| 402 | 20250109 | 121400 | 52769480700 | 178000 | 178000 | 178000 | 177900 | 372 |
| 403 | 20250109 | 121300 | 52703278900 | 177900 | 178200 | 178200 | 177600 | 1220 |
| 404 | 20250109 | 121200 | 52486403900 | 178200 | 178100 | 178200 | 178000 | 603 |
| 405 | 20250109 | 121100 | 52379016000 | 178100 | 177900 | 178100 | 177800 | 1061 |
| 406 | 20250109 | 121000 | 52190200900 | 177800 | 177900 | 177900 | 177800 | 369 |
| 407 | 20250109 | 120900 | 52124570700 | 177800 | 177900 | 177900 | 177800 | 112 |
| 408 | 20250109 | 120800 | 52104652000 | 177900 | 178000 | 178000 | 177800 | 740 |
| 409 | 20250109 | 120700 | 51973011600 | 178000 | 178000 | 178000 | 177900 | 899 |
| 410 | 20250109 | 120600 | 51813000800 | 178100 | 178100 | 178100 | 178000 | 632 |
| 411 | 20250109 | 120500 | 51700454800 | 178100 | 178000 | 178100 | 177900 | 946 |
| 412 | 20250109 | 120400 | 51532074400 | 178000 | 177900 | 178000 | 177900 | 2368 |
| 413 | 20250109 | 120300 | 51110650100 | 177900 | 177700 | 177900 | 177700 | 891 |
| 414 | 20250109 | 120200 | 50952234900 | 177700 | 177700 | 177800 | 177700 | 228 |
| 415 | 20250109 | 120100 | 50911714100 | 177700 | 177800 | 177800 | 177600 | 259 |
| 416 | 20250109 | 120000 | 50865696000 | 177800 | 177600 | 177800 | 177600 | 323 |
| 417 | 20250109 | 115900 | 50808307400 | 177700 | 177700 | 177700 | 177500 | 305 |
| 418 | 20250109 | 115800 | 50754138100 | 177700 | 177500 | 177800 | 177400 | 985 |
| 419 | 20250109 | 115700 | 50579172600 | 177400 | 177400 | 177500 | 177300 | 407 |
| 420 | 20250109 | 115600 | 50506986400 | 177400 | 177700 | 177700 | 177300 | 565 |
| 421 | 20250109 | 115500 | 50406685500 | 177700 | 177600 | 177700 | 177300 | 500 |
| 422 | 20250109 | 115400 | 50317950200 | 177500 | 177500 | 177700 | 177300 | 402 |
| 423 | 20250109 | 115300 | 50246620100 | 177500 | 177800 | 177800 | 177400 | 509 |
| 424 | 20250109 | 115200 | 50156244300 | 177400 | 177800 | 178000 | 177400 | 2771 |
| 425 | 20250109 | 115100 | 49663631000 | 177900 | 177600 | 177900 | 177600 | 1440 |
| 426 | 20250109 | 115000 | 49407606100 | 177700 | 177600 | 177700 | 177400 | 777 |
| 427 | 20250109 | 114900 | 49269647800 | 177500 | 177500 | 177600 | 177400 | 396 |
| 428 | 20250109 | 114800 | 49199340900 | 177500 | 177500 | 177500 | 177400 | 211 |
| 429 | 20250109 | 114700 | 49161892900 | 177500 | 177600 | 177700 | 177400 | 510 |
| 430 | 20250109 | 114600 | 49071350500 | 177700 | 177600 | 177700 | 177500 | 327 |
| 431 | 20250109 | 114500 | 49013288600 | 177600 | 177600 | 177700 | 177500 | 265 |
| 432 | 20250109 | 114400 | 48966207800 | 177700 | 177600 | 177700 | 177300 | 620 |
| 433 | 20250109 | 114300 | 48856137200 | 177500 | 177400 | 177600 | 177300 | 528 |
| 434 | 20250109 | 114200 | 48762455900 | 177400 | 177600 | 177700 | 177400 | 649 |
| 435 | 20250109 | 114100 | 48647212300 | 177500 | 177500 | 177600 | 177500 | 487 |
| 436 | 20250109 | 114000 | 48560728200 | 177600 | 177500 | 177600 | 177400 | 276 |
| 437 | 20250109 | 113900 | 48511726200 | 177600 | 177400 | 177600 | 177400 | 287 |
| 438 | 20250109 | 113800 | 48460777500 | 177500 | 177400 | 177500 | 177300 | 412 |
| 439 | 20250109 | 113700 | 48387682000 | 177400 | 177600 | 177600 | 177300 | 392 |
| 440 | 20250109 | 113600 | 48318114700 | 177500 | 177200 | 177600 | 177200 | 1278 |
| 441 | 20250109 | 113500 | 48091385400 | 177300 | 177200 | 177300 | 177100 | 489 |
| 442 | 20250109 | 113400 | 48004730200 | 177100 | 177100 | 177100 | 177000 | 287 |
| 443 | 20250109 | 113300 | 47953907900 | 177100 | 176900 | 177200 | 176900 | 681 |
| 444 | 20250109 | 113200 | 47833337500 | 177000 | 177000 | 177100 | 176900 | 218 |
| 445 | 20250109 | 113100 | 47794750300 | 177000 | 177000 | 177100 | 176900 | 237 |
| 446 | 20250109 | 113000 | 47752798300 | 177000 | 177000 | 177100 | 176900 | 366 |
| 447 | 20250109 | 112900 | 47688016300 | 177000 | 177100 | 177200 | 176900 | 868 |
| 448 | 20250109 | 112800 | 47534330900 | 177000 | 176900 | 177100 | 176800 | 420 |
| 449 | 20250109 | 112700 | 47460002500 | 177000 | 177000 | 177000 | 176800 | 211 |
| 450 | 20250109 | 112600 | 47422671300 | 176900 | 176700 | 177000 | 176700 | 214 |
| 451 | 20250109 | 112500 | 47384817600 | 176900 | 177100 | 177100 | 176700 | 510 |
| 452 | 20250109 | 112400 | 47294580700 | 177100 | 177200 | 177200 | 177000 | 321 |
| 453 | 20250109 | 112300 | 47237743400 | 177100 | 177300 | 177300 | 177100 | 425 |
| 454 | 20250109 | 112200 | 47162446200 | 177300 | 176900 | 177300 | 176900 | 337 |
| 455 | 20250109 | 112100 | 47102748700 | 177000 | 176800 | 177100 | 176700 | 449 |
| 456 | 20250109 | 112000 | 47023317900 | 176700 | 176700 | 177000 | 176700 | 363 |
| 457 | 20250109 | 111900 | 46959123200 | 176800 | 177000 | 177200 | 176700 | 667 |
| 458 | 20250109 | 111800 | 46841117200 | 177000 | 176700 | 177200 | 176600 | 1527 |
| 459 | 20250109 | 111700 | 46570866700 | 176700 | 176700 | 177000 | 176600 | 491 |
| 460 | 20250109 | 111600 | 46484111800 | 176700 | 176900 | 177000 | 176600 | 543 |
| 461 | 20250109 | 111500 | 46388154900 | 176900 | 177000 | 177000 | 176700 | 469 |
| 462 | 20250109 | 111400 | 46305181400 | 177000 | 177200 | 177300 | 177000 | 477 |
| 463 | 20250109 | 111300 | 46220696700 | 177200 | 176900 | 177200 | 176800 | 1372 |
| 464 | 20250109 | 111200 | 45977826600 | 176900 | 176900 | 177000 | 176600 | 414 |
| 465 | 20250109 | 111100 | 45904618000 | 176900 | 176700 | 177000 | 176700 | 497 |
| 466 | 20250109 | 111000 | 45816720600 | 176800 | 176600 | 176800 | 176600 | 529 |
| 467 | 20250109 | 110900 | 45723243800 | 176500 | 176700 | 176800 | 176500 | 918 |
| 468 | 20250109 | 110800 | 45561115100 | 176800 | 177000 | 177000 | 176600 | 641 |
| 469 | 20250109 | 110700 | 45447804800 | 176800 | 177000 | 177200 | 176800 | 458 |
| 470 | 20250109 | 110600 | 45366732800 | 176900 | 177100 | 177200 | 176800 | 654 |
| 471 | 20250109 | 110500 | 45251008300 | 177000 | 177200 | 177200 | 177000 | 268 |
| 472 | 20250109 | 110400 | 45203543100 | 177200 | 177200 | 177300 | 176800 | 1097 |
| 473 | 20250109 | 110300 | 45009294000 | 177200 | 177200 | 177300 | 177100 | 518 |
| 474 | 20250109 | 110200 | 44917515200 | 177100 | 177000 | 177200 | 176900 | 469 |
| 475 | 20250109 | 110100 | 44834492000 | 177000 | 177000 | 177000 | 176700 | 398 |
| 476 | 20250109 | 110000 | 44764086100 | 177000 | 176600 | 177000 | 176600 | 586 |
| 477 | 20250109 | 105900 | 44660511200 | 176700 | 176700 | 176900 | 176600 | 701 |
| 478 | 20250109 | 105800 | 44536651400 | 176700 | 176800 | 177000 | 176500 | 1067 |
| 479 | 20250109 | 105700 | 44348090400 | 176800 | 177500 | 177600 | 176800 | 1700 |
| 480 | 20250109 | 105600 | 44046899100 | 177500 | 177400 | 177600 | 177400 | 418 |
| 481 | 20250109 | 105500 | 43972706200 | 177400 | 177800 | 177800 | 177300 | 427 |
| 482 | 20250109 | 105400 | 43896911400 | 177800 | 177900 | 178000 | 177800 | 476 |
| 483 | 20250109 | 105300 | 43812233100 | 177900 | 177800 | 177900 | 177200 | 775 |
| 484 | 20250109 | 105200 | 43674639000 | 177800 | 178000 | 178000 | 177000 | 1256 |
| 485 | 20250109 | 105100 | 43451796400 | 178000 | 177900 | 178100 | 177800 | 781 |
| 486 | 20250109 | 105000 | 43312787900 | 178000 | 178000 | 178100 | 177700 | 1114 |
| 487 | 20250109 | 104900 | 43114582300 | 177900 | 177800 | 178000 | 177500 | 798 |
| 488 | 20250109 | 104800 | 42972648800 | 177800 | 177700 | 177800 | 177600 | 773 |
| 489 | 20250109 | 104700 | 42835269000 | 177700 | 177700 | 177700 | 177200 | 1147 |
| 490 | 20250109 | 104600 | 42631684500 | 177700 | 177700 | 178000 | 177600 | 673 |
| 491 | 20250109 | 104500 | 42512042200 | 177900 | 177700 | 177900 | 177500 | 820 |
| 492 | 20250109 | 104400 | 42366373500 | 177700 | 178500 | 178600 | 177600 | 2908 |
| 493 | 20250109 | 104300 | 41848251400 | 178600 | 178400 | 178700 | 178400 | 1350 |
| 494 | 20250109 | 104200 | 41607195100 | 178400 | 178600 | 178700 | 178400 | 1656 |
| 495 | 20250109 | 104100 | 41311467700 | 178600 | 178400 | 178700 | 178300 | 3550 |
| 496 | 20250109 | 104000 | 40677825700 | 178400 | 178200 | 178500 | 178100 | 2833 |
| 497 | 20250109 | 103900 | 40172565000 | 178200 | 177800 | 178200 | 177600 | 4267 |
| 498 | 20250109 | 103800 | 39413350900 | 177700 | 177600 | 177800 | 177500 | 1686 |
| 499 | 20250109 | 103700 | 39113795000 | 177600 | 177500 | 177700 | 177500 | 879 |
| 500 | 20250109 | 103600 | 38957709300 | 177500 | 177200 | 177600 | 177200 | 1227 |
| 501 | 20250109 | 103500 | 38740053200 | 177200 | 177500 | 177500 | 177200 | 395 |
| 502 | 20250109 | 103400 | 38670009200 | 177400 | 177500 | 177500 | 177400 | 324 |
| 503 | 20250109 | 103300 | 38612513400 | 177400 | 177700 | 177700 | 177400 | 644 |
| 504 | 20250109 | 103200 | 38498190400 | 177700 | 177400 | 177700 | 177400 | 1487 |
| 505 | 20250109 | 103100 | 38234141400 | 177500 | 177200 | 177500 | 177000 | 1856 |
| 506 | 20250109 | 103000 | 37905101400 | 177000 | 177100 | 177200 | 177000 | 409 |
| 507 | 20250109 | 102900 | 37832669000 | 177100 | 176900 | 177300 | 176900 | 1341 |
| 508 | 20250109 | 102800 | 37595122000 | 176900 | 176600 | 177000 | 176600 | 791 |
| 509 | 20250109 | 102700 | 37455287300 | 176700 | 176400 | 176700 | 176200 | 640 |
| 510 | 20250109 | 102600 | 37342353800 | 176200 | 176300 | 176400 | 176100 | 555 |
| 511 | 20250109 | 102500 | 37244544800 | 176300 | 176500 | 176700 | 176300 | 602 |
| 512 | 20250109 | 102400 | 37138330000 | 176500 | 176800 | 176800 | 176500 | 646 |
| 513 | 20250109 | 102300 | 37024166800 | 176800 | 176700 | 176800 | 176600 | 598 |
| 514 | 20250109 | 102200 | 36918489600 | 176700 | 176700 | 176800 | 176700 | 436 |
| 515 | 20250109 | 102100 | 36841433600 | 176800 | 176400 | 176800 | 176200 | 1168 |
| 516 | 20250109 | 102000 | 36635280200 | 176400 | 176400 | 176500 | 176200 | 1032 |
| 517 | 20250109 | 101900 | 36453276200 | 176500 | 176700 | 177000 | 176400 | 912 |
| 518 | 20250109 | 101800 | 36292200500 | 176600 | 176400 | 176800 | 176300 | 409 |
| 519 | 20250109 | 101700 | 36219978900 | 176400 | 176700 | 176800 | 176400 | 734 |
| 520 | 20250109 | 101600 | 36090402800 | 176800 | 177300 | 177400 | 176700 | 1158 |
| 521 | 20250109 | 101500 | 35885367300 | 177200 | 177600 | 177600 | 177100 | 1481 |
| 522 | 20250109 | 101400 | 35622708600 | 177600 | 177300 | 177600 | 177300 | 2395 |
| 523 | 20250109 | 101300 | 35197746900 | 177200 | 177300 | 177300 | 177000 | 1522 |
| 524 | 20250109 | 101200 | 34928023100 | 177300 | 176900 | 177400 | 176800 | 2131 |
| 525 | 20250109 | 101100 | 34550673800 | 176900 | 176700 | 176900 | 176700 | 971 |
| 526 | 20250109 | 101000 | 34379006000 | 176800 | 176200 | 176900 | 176100 | 1607 |
| 527 | 20250109 | 100900 | 34095392500 | 176200 | 176200 | 176300 | 176100 | 1402 |
| 528 | 20250109 | 100800 | 33848406900 | 176100 | 176100 | 176300 | 176100 | 1073 |
| 529 | 20250109 | 100700 | 33659395700 | 176200 | 176400 | 176400 | 176000 | 3428 |
| 530 | 20250109 | 100600 | 33055573500 | 176400 | 177400 | 177600 | 176400 | 4022 |
| 531 | 20250109 | 100500 | 32343184800 | 177400 | 177200 | 177400 | 177000 | 2264 |
| 532 | 20250109 | 100400 | 31941923900 | 177200 | 177200 | 177200 | 176600 | 3724 |
| 533 | 20250109 | 100300 | 31282801000 | 177100 | 178000 | 178000 | 177100 | 2724 |
| 534 | 20250109 | 100200 | 30799017300 | 177900 | 178100 | 178800 | 177900 | 6893 |
| 535 | 20250109 | 100100 | 29569272700 | 178100 | 177800 | 178200 | 177500 | 8132 |
| 536 | 20250109 | 100000 | 28122714800 | 177900 | 177700 | 177900 | 177100 | 5870 |
| 537 | 20250109 | 095900 | 27079369300 | 177700 | 176600 | 177800 | 176600 | 9095 |
| 538 | 20250109 | 095800 | 25467775000 | 176700 | 175800 | 176800 | 175800 | 7714 |
| 539 | 20250109 | 095700 | 24107501300 | 175900 | 175300 | 175900 | 175100 | 1999 |
| 540 | 20250109 | 095600 | 23756531600 | 175300 | 175300 | 175400 | 175000 | 2305 |
| 541 | 20250109 | 095500 | 23352639900 | 175400 | 175100 | 175500 | 174900 | 2122 |
| 542 | 20250109 | 095400 | 22980817900 | 175100 | 176000 | 176100 | 174700 | 3007 |
| 543 | 20250109 | 095300 | 22453173100 | 176100 | 175400 | 176100 | 175400 | 7741 |
| 544 | 20250109 | 095200 | 21093245400 | 175400 | 174500 | 175400 | 174100 | 9979 |
| 545 | 20250109 | 095100 | 19350029000 | 174400 | 173900 | 174500 | 173900 | 5158 |
| 546 | 20250109 | 095000 | 18451310400 | 174000 | 172900 | 174000 | 172900 | 6563 |
| 547 | 20250109 | 094900 | 17311370700 | 173000 | 172100 | 173300 | 172100 | 5007 |
| 548 | 20250109 | 094800 | 16446895500 | 172100 | 171300 | 172100 | 171300 | 743 |
| 549 | 20250109 | 094700 | 16319150100 | 171300 | 171700 | 171800 | 171300 | 583 |
| 550 | 20250109 | 094600 | 16219164800 | 171700 | 171800 | 171900 | 171600 | 290 |
| 551 | 20250109 | 094500 | 16169357400 | 171900 | 171900 | 172100 | 171800 | 332 |
| 552 | 20250109 | 094400 | 16112269900 | 171900 | 171900 | 172000 | 171600 | 841 |
| 553 | 20250109 | 094300 | 15967803200 | 171900 | 172100 | 172200 | 171900 | 803 |
| 554 | 20250109 | 094200 | 15829657600 | 172100 | 172000 | 172100 | 171900 | 721 |
| 555 | 20250109 | 094100 | 15705642400 | 172100 | 172000 | 172100 | 171800 | 528 |
| 556 | 20250109 | 094000 | 15614869800 | 172000 | 171600 | 172000 | 171600 | 538 |
| 557 | 20250109 | 093900 | 15522369800 | 171700 | 171700 | 171800 | 171500 | 240 |
| 558 | 20250109 | 093800 | 15481173000 | 171500 | 171400 | 171700 | 171300 | 549 |
| 559 | 20250109 | 093700 | 15387037100 | 171400 | 171400 | 171600 | 171400 | 830 |
| 560 | 20250109 | 093600 | 15244711000 | 171400 | 171200 | 171400 | 171200 | 929 |
| 561 | 20250109 | 093500 | 15085528700 | 171400 | 171500 | 171500 | 171200 | 1504 |
| 562 | 20250109 | 093400 | 14827821700 | 171400 | 171000 | 171400 | 170700 | 940 |
| 563 | 20250109 | 093300 | 14667029900 | 171000 | 170600 | 171300 | 170600 | 929 |
| 564 | 20250109 | 093200 | 14508197400 | 170600 | 170700 | 170900 | 170500 | 1106 |
| 565 | 20250109 | 093100 | 14319494700 | 170700 | 170500 | 170700 | 170400 | 561 |
| 566 | 20250109 | 093000 | 14223813900 | 170500 | 170500 | 170500 | 170300 | 382 |
| 567 | 20250109 | 092900 | 14158706000 | 170400 | 170300 | 170400 | 170300 | 445 |
| 568 | 20250109 | 092800 | 14082890000 | 170400 | 170700 | 170700 | 170400 | 1730 |
| 569 | 20250109 | 092700 | 13787877600 | 170800 | 170600 | 170800 | 170500 | 431 |
| 570 | 20250109 | 092600 | 13714347300 | 170600 | 170500 | 170800 | 170500 | 821 |
| 571 | 20250109 | 092500 | 13574323500 | 170500 | 171100 | 171100 | 170400 | 1977 |
| 572 | 20250109 | 092400 | 13236887200 | 171100 | 171200 | 171300 | 170900 | 632 |
| 573 | 20250109 | 092300 | 13128774900 | 171100 | 171500 | 171500 | 171000 | 1073 |
| 574 | 20250109 | 092200 | 12945218000 | 171200 | 171000 | 171600 | 170800 | 1145 |
| 575 | 20250109 | 092100 | 12749192200 | 170800 | 171700 | 171700 | 170600 | 4350 |
| 576 | 20250109 | 092000 | 12004644500 | 171700 | 171900 | 171900 | 171600 | 1626 |
| 577 | 20250109 | 091900 | 11725412500 | 171900 | 172200 | 172500 | 171900 | 2633 |
| 578 | 20250109 | 091800 | 11272241900 | 172200 | 173000 | 173000 | 172100 | 4053 |
| 579 | 20250109 | 091700 | 10573321000 | 173000 | 172800 | 173000 | 172700 | 806 |
| 580 | 20250109 | 091600 | 10434038600 | 172800 | 173400 | 173500 | 172800 | 849 |
| 581 | 20250109 | 091500 | 10287180100 | 172900 | 173800 | 173800 | 172600 | 2661 |
| 582 | 20250109 | 091400 | 9826480500 | 173800 | 173900 | 173900 | 173700 | 2953 |
| 583 | 20250109 | 091300 | 9313287400 | 173800 | 173300 | 173900 | 173000 | 5775 |
| 584 | 20250109 | 091200 | 8310807900 | 173300 | 172600 | 173300 | 172500 | 3344 |
| 585 | 20250109 | 091100 | 7732576600 | 172600 | 172800 | 173000 | 172500 | 2138 |
| 586 | 20250109 | 091000 | 7363226700 | 173000 | 173200 | 173300 | 172600 | 3141 |
| 587 | 20250109 | 090900 | 6819600600 | 173100 | 172400 | 173200 | 172400 | 2675 |
| 588 | 20250109 | 090800 | 6356935000 | 172400 | 172600 | 173100 | 172400 | 4012 |
| 589 | 20250109 | 090700 | 5663537000 | 172600 | 172400 | 173200 | 172200 | 3882 |
| 590 | 20250109 | 090600 | 4992816700 | 172400 | 172300 | 172900 | 172200 | 8870 |
| 591 | 20250109 | 090500 | 3460960700 | 172200 | 172000 | 172500 | 171900 | 4733 |
| 592 | 20250109 | 090400 | 2646176900 | 172000 | 171800 | 172100 | 171700 | 3306 |
| 593 | 20250109 | 090300 | 2077774700 | 171900 | 169900 | 172000 | 169900 | 3065 |
| 594 | 20250109 | 090200 | 1552656000 | 169800 | 169300 | 170400 | 169300 | 2099 |
| 595 | 20250109 | 090100 | 1196164400 | 169500 | 169100 | 169500 | 168600 | 2508 |
| 596 | 20250109 | 090000 | 772619200 | 169000 | 169700 | 169700 | 168600 | 4479 |