34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 191100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 15903 |
| 3 | 20250103 | 191000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 4 | 20250103 | 190900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 5 | 20250103 | 190800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 6 | 20250103 | 190700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 7 | 20250103 | 190600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 8 | 20250103 | 190500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 9 | 20250103 | 190400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 10 | 20250103 | 190300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 11 | 20250103 | 190200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 12 | 20250103 | 190100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 13 | 20250103 | 190000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 14 | 20250103 | 185900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 15 | 20250103 | 185800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 16 | 20250103 | 185700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 17 | 20250103 | 185600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 18 | 20250103 | 185500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 19 | 20250103 | 185400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 20 | 20250103 | 185300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 21 | 20250103 | 185200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 22 | 20250103 | 185100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 23 | 20250103 | 185000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 24 | 20250103 | 184900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 25 | 20250103 | 184800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 26 | 20250103 | 184700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 27 | 20250103 | 184600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 28 | 20250103 | 184500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 29 | 20250103 | 184400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 30 | 20250103 | 184300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 31 | 20250103 | 184200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 32 | 20250103 | 184100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 15903 |
| 33 | 20250103 | 184000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 34 | 20250103 | 183900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 35 | 20250103 | 183800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 36 | 20250103 | 183700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 37 | 20250103 | 183600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 38 | 20250103 | 183500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 39 | 20250103 | 183400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 40 | 20250103 | 183300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 41 | 20250103 | 183200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 42 | 20250103 | 183100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 43 | 20250103 | 183000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 44 | 20250103 | 182900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 45 | 20250103 | 182800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 46 | 20250103 | 182700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 47 | 20250103 | 182600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 48 | 20250103 | 182500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 49 | 20250103 | 182400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 50 | 20250103 | 182300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 51 | 20250103 | 182200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 52 | 20250103 | 182100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 53 | 20250103 | 182000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 54 | 20250103 | 181900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 55 | 20250103 | 181800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 56 | 20250103 | 181700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 57 | 20250103 | 181600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 58 | 20250103 | 181500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 59 | 20250103 | 181400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 60 | 20250103 | 181300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 61 | 20250103 | 181200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 62 | 20250103 | 181100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 15903 |
| 63 | 20250103 | 181000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 64 | 20250103 | 180900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 65 | 20250103 | 180800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 66 | 20250103 | 180700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 67 | 20250103 | 180600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 68 | 20250103 | 180500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 69 | 20250103 | 180400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 70 | 20250103 | 180300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 71 | 20250103 | 180200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 72 | 20250103 | 180100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 73 | 20250103 | 180000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 74 | 20250103 | 175900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 75 | 20250103 | 175800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 76 | 20250103 | 175700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 77 | 20250103 | 175600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 78 | 20250103 | 175500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 79 | 20250103 | 175400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 80 | 20250103 | 175300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 81 | 20250103 | 175200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 82 | 20250103 | 175100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 83 | 20250103 | 175000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 84 | 20250103 | 174900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 85 | 20250103 | 174800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 86 | 20250103 | 174700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 87 | 20250103 | 174600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 88 | 20250103 | 174500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 89 | 20250103 | 174400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 90 | 20250103 | 174300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 91 | 20250103 | 174200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 92 | 20250103 | 174100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 15903 |
| 93 | 20250103 | 174000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 94 | 20250103 | 173900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 95 | 20250103 | 173800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 96 | 20250103 | 173700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 97 | 20250103 | 173600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 98 | 20250103 | 173500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 99 | 20250103 | 173400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 100 | 20250103 | 173300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 101 | 20250103 | 173200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 102 | 20250103 | 173100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 103 | 20250103 | 173000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 104 | 20250103 | 172900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 105 | 20250103 | 172800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 106 | 20250103 | 172700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 107 | 20250103 | 172600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 108 | 20250103 | 172500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 109 | 20250103 | 172400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 110 | 20250103 | 172300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 111 | 20250103 | 172200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 112 | 20250103 | 172100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 113 | 20250103 | 172000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 114 | 20250103 | 171900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 115 | 20250103 | 171800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 116 | 20250103 | 171700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 117 | 20250103 | 171600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 118 | 20250103 | 171500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 119 | 20250103 | 171400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 120 | 20250103 | 171300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 121 | 20250103 | 171200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 122 | 20250103 | 171100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 15903 |
| 123 | 20250103 | 171000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 124 | 20250103 | 170900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 125 | 20250103 | 170800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 126 | 20250103 | 170700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 127 | 20250103 | 170600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 128 | 20250103 | 170500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 129 | 20250103 | 170400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 130 | 20250103 | 170300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 131 | 20250103 | 170200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 132 | 20250103 | 170100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 133 | 20250103 | 170000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 134 | 20250103 | 165900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 135 | 20250103 | 165800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 136 | 20250103 | 165700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 137 | 20250103 | 165600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 138 | 20250103 | 165500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 139 | 20250103 | 165400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 140 | 20250103 | 165300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 141 | 20250103 | 165200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 142 | 20250103 | 165100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 143 | 20250103 | 165000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 144 | 20250103 | 164900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 145 | 20250103 | 164800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 146 | 20250103 | 164700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 147 | 20250103 | 164600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 148 | 20250103 | 164500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 149 | 20250103 | 164400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 150 | 20250103 | 164300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 151 | 20250103 | 164200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 152 | 20250103 | 164100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 15903 |
| 153 | 20250103 | 164000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 154 | 20250103 | 163900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 155 | 20250103 | 163800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 156 | 20250103 | 163700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 157 | 20250103 | 163600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 158 | 20250103 | 163500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 159 | 20250103 | 163400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 160 | 20250103 | 163300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 161 | 20250103 | 163200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 162 | 20250103 | 163100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 163 | 20250103 | 163000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 164 | 20250103 | 162900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 165 | 20250103 | 162800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 166 | 20250103 | 162700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 167 | 20250103 | 162600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 168 | 20250103 | 162500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 169 | 20250103 | 162400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 170 | 20250103 | 162300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 171 | 20250103 | 162200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 172 | 20250103 | 162100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 173 | 20250103 | 162000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 174 | 20250103 | 161900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 175 | 20250103 | 161800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 176 | 20250103 | 161700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 177 | 20250103 | 161600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 178 | 20250103 | 161500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 179 | 20250103 | 161400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 180 | 20250103 | 161300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 181 | 20250103 | 161200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 182 | 20250103 | 161100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 15903 |
| 183 | 20250103 | 161000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 184 | 20250103 | 160900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 185 | 20250103 | 160800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 186 | 20250103 | 160700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 187 | 20250103 | 160600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 188 | 20250103 | 160500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 189 | 20250103 | 160400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 190 | 20250103 | 160300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 191 | 20250103 | 160200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 192 | 20250103 | 160100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 193 | 20250103 | 160000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 194 | 20250103 | 155900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 195 | 20250103 | 155800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 196 | 20250103 | 155700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 197 | 20250103 | 155600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 198 | 20250103 | 155500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 199 | 20250103 | 155400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 200 | 20250103 | 155300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 201 | 20250103 | 155200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 202 | 20250103 | 155100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 203 | 20250103 | 155000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 204 | 20250103 | 154900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 205 | 20250103 | 154800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 206 | 20250103 | 154700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 207 | 20250103 | 154600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 208 | 20250103 | 154500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 209 | 20250103 | 154400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 210 | 20250103 | 154300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 211 | 20250103 | 154200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 212 | 20250103 | 154100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 15903 |
| 213 | 20250103 | 154000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 214 | 20250103 | 153900 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 215 | 20250103 | 153800 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 216 | 20250103 | 153700 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 217 | 20250103 | 153600 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 218 | 20250103 | 153500 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 219 | 20250103 | 153400 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 220 | 20250103 | 153300 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 221 | 20250103 | 153200 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 222 | 20250103 | 153100 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 223 | 20250103 | 153000 | 119744599000 | 54200 | 54200 | 54200 | 54200 | 15903 |
| 224 | 20250103 | 152900 | 118882656400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 225 | 20250103 | 152800 | 118882656400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 226 | 20250103 | 152700 | 118882656400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 227 | 20250103 | 152600 | 118882656400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 228 | 20250103 | 152500 | 118882656400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 229 | 20250103 | 152400 | 118882656400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 230 | 20250103 | 152300 | 118882656400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 231 | 20250103 | 152200 | 118882656400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 232 | 20250103 | 152100 | 118882656400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 233 | 20250103 | 152000 | 118882656400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 234 | 20250103 | 151900 | 118882656400 | 54000 | 54100 | 54200 | 53900 | 5980 |
| 235 | 20250103 | 151800 | 118559512800 | 54000 | 54000 | 54100 | 53900 | 4641 |
| 236 | 20250103 | 151700 | 118308942300 | 54000 | 54000 | 54000 | 53900 | 3651 |
| 237 | 20250103 | 151600 | 118111904100 | 54000 | 53700 | 54000 | 53700 | 3117 |
| 238 | 20250103 | 151500 | 117944169400 | 53700 | 53600 | 53800 | 53600 | 2508 |
| 239 | 20250103 | 151400 | 117809519000 | 53600 | 53800 | 53900 | 53500 | 3338 |
| 240 | 20250103 | 151300 | 117630337000 | 53800 | 54000 | 54000 | 53800 | 5434 |
| 241 | 20250103 | 151200 | 117337508500 | 54000 | 53800 | 54000 | 53700 | 3950 |
| 242 | 20250103 | 151100 | 117124732000 | 53700 | 53600 | 53800 | 53600 | 4130 |
| 243 | 20250103 | 151000 | 116902785800 | 53700 | 53400 | 53700 | 53300 | 5072 |
| 244 | 20250103 | 150900 | 116631317700 | 53400 | 53300 | 53400 | 53200 | 2947 |
| 245 | 20250103 | 150800 | 116474190500 | 53300 | 53300 | 53400 | 53200 | 1807 |
| 246 | 20250103 | 150700 | 116377875000 | 53300 | 53300 | 53400 | 53200 | 3121 |
| 247 | 20250103 | 150600 | 116211543300 | 53200 | 53100 | 53300 | 53100 | 3224 |
| 248 | 20250103 | 150500 | 116040050400 | 53200 | 53000 | 53200 | 53000 | 1681 |
| 249 | 20250103 | 150400 | 115950814500 | 52900 | 52800 | 53000 | 52800 | 1853 |
| 250 | 20250103 | 150300 | 115852682700 | 52900 | 53000 | 53000 | 52800 | 999 |
| 251 | 20250103 | 150200 | 115799889800 | 52900 | 52900 | 53000 | 52800 | 932 |
| 252 | 20250103 | 150100 | 115750579000 | 52900 | 52700 | 53200 | 52700 | 5412 |
| 253 | 20250103 | 150000 | 115463163900 | 52700 | 52800 | 52900 | 52600 | 1375 |
| 254 | 20250103 | 145900 | 115390642200 | 52800 | 53000 | 53000 | 52800 | 1143 |
| 255 | 20250103 | 145800 | 115330189900 | 53000 | 52800 | 53100 | 52700 | 2248 |
| 256 | 20250103 | 145700 | 115211155900 | 52800 | 52800 | 53000 | 52700 | 3146 |
| 257 | 20250103 | 145600 | 115044829800 | 52800 | 52600 | 52800 | 52500 | 790 |
| 258 | 20250103 | 145500 | 115003253200 | 52600 | 52600 | 52600 | 52500 | 2108 |
| 259 | 20250103 | 145400 | 114892415500 | 52700 | 52700 | 52800 | 52600 | 451 |
| 260 | 20250103 | 145300 | 114868652900 | 52700 | 52700 | 52700 | 52600 | 1416 |
| 261 | 20250103 | 145200 | 114794056200 | 52700 | 52700 | 52700 | 52600 | 1768 |
| 262 | 20250103 | 145100 | 114701010100 | 52700 | 52700 | 52800 | 52600 | 1670 |
| 263 | 20250103 | 145000 | 114613003600 | 52700 | 52900 | 52900 | 52700 | 761 |
| 264 | 20250103 | 144900 | 114572817900 | 52900 | 52900 | 52900 | 52800 | 42 |
| 265 | 20250103 | 144800 | 114570596700 | 52900 | 52800 | 53000 | 52800 | 1097 |
| 266 | 20250103 | 144700 | 114512630500 | 52800 | 52600 | 52800 | 52600 | 649 |
| 267 | 20250103 | 144600 | 114478380600 | 52700 | 52800 | 52800 | 52700 | 845 |
| 268 | 20250103 | 144500 | 114433845300 | 52700 | 52800 | 52800 | 52700 | 256 |
| 269 | 20250103 | 144400 | 114420351000 | 52700 | 52800 | 52800 | 52700 | 692 |
| 270 | 20250103 | 144300 | 114383835200 | 52800 | 52800 | 52900 | 52800 | 1200 |
| 271 | 20250103 | 144200 | 114320445500 | 52800 | 52900 | 52900 | 52800 | 370 |
| 272 | 20250103 | 144100 | 114300905300 | 52900 | 52900 | 52900 | 52800 | 158 |
| 273 | 20250103 | 144000 | 114292555300 | 52900 | 52900 | 52900 | 52700 | 1834 |
| 274 | 20250103 | 143900 | 114195739100 | 52800 | 52800 | 52900 | 52600 | 3214 |
| 275 | 20250103 | 143800 | 114026219500 | 52700 | 52700 | 52800 | 52600 | 559 |
| 276 | 20250103 | 143700 | 113996759500 | 52800 | 52900 | 52900 | 52600 | 1837 |
| 277 | 20250103 | 143600 | 113899937800 | 52900 | 52700 | 52900 | 52600 | 2309 |
| 278 | 20250103 | 143500 | 113778236900 | 52600 | 52600 | 52700 | 52600 | 371 |
| 279 | 20250103 | 143400 | 113758708900 | 52600 | 52600 | 52700 | 52600 | 1987 |
| 280 | 20250103 | 143300 | 113654131300 | 52700 | 52700 | 52800 | 52600 | 246 |
| 281 | 20250103 | 143200 | 113641169700 | 52600 | 52700 | 52800 | 52600 | 841 |
| 282 | 20250103 | 143100 | 113596864100 | 52700 | 52700 | 52800 | 52600 | 643 |
| 283 | 20250103 | 143000 | 113562971800 | 52700 | 52800 | 52800 | 52700 | 430 |
| 284 | 20250103 | 142900 | 113540304000 | 52800 | 52600 | 52800 | 52600 | 730 |
| 285 | 20250103 | 142800 | 113501852800 | 52700 | 52400 | 52700 | 52400 | 695 |
| 286 | 20250103 | 142700 | 113465362200 | 52600 | 52600 | 52600 | 52400 | 1594 |
| 287 | 20250103 | 142600 | 113381777200 | 52500 | 52500 | 52600 | 52500 | 820 |
| 288 | 20250103 | 142500 | 113338702600 | 52500 | 52700 | 52700 | 52500 | 1805 |
| 289 | 20250103 | 142400 | 113243781800 | 52700 | 52800 | 52900 | 52700 | 1082 |
| 290 | 20250103 | 142300 | 113186736400 | 52800 | 52700 | 52900 | 52700 | 224 |
| 291 | 20250103 | 142200 | 113174911900 | 52800 | 52900 | 53000 | 52700 | 1193 |
| 292 | 20250103 | 142100 | 113111873500 | 52900 | 52800 | 53100 | 52800 | 3068 |
| 293 | 20250103 | 142000 | 112949394400 | 52800 | 52400 | 52900 | 52400 | 1246 |
| 294 | 20250103 | 141900 | 112883740800 | 52600 | 52500 | 52600 | 52400 | 1337 |
| 295 | 20250103 | 141800 | 112813602200 | 52500 | 52600 | 52600 | 52500 | 1064 |
| 296 | 20250103 | 141700 | 112757707300 | 52600 | 52600 | 52700 | 52500 | 862 |
| 297 | 20250103 | 141600 | 112712371600 | 52500 | 52600 | 52600 | 52500 | 337 |
| 298 | 20250103 | 141500 | 112694662600 | 52500 | 52600 | 52600 | 52400 | 659 |
| 299 | 20250103 | 141400 | 112660035800 | 52600 | 52500 | 52600 | 52400 | 692 |
| 300 | 20250103 | 141300 | 112623732100 | 52500 | 52500 | 52700 | 52400 | 1764 |
| 301 | 20250103 | 141200 | 112531051400 | 52500 | 52400 | 52500 | 52400 | 794 |
| 302 | 20250103 | 141100 | 112489436100 | 52400 | 52400 | 52600 | 52300 | 1771 |
| 303 | 20250103 | 141000 | 112396645800 | 52300 | 52200 | 52600 | 52200 | 3528 |
| 304 | 20250103 | 140900 | 112211981900 | 52300 | 52500 | 52600 | 52200 | 2280 |
| 305 | 20250103 | 140800 | 112092663300 | 52400 | 52400 | 52600 | 52200 | 3003 |
| 306 | 20250103 | 140700 | 111935376600 | 52400 | 52400 | 52600 | 52300 | 4934 |
| 307 | 20250103 | 140600 | 111676848900 | 52400 | 52700 | 52800 | 52400 | 8339 |
| 308 | 20250103 | 140500 | 111238409000 | 52700 | 52600 | 52900 | 52600 | 1160 |
| 309 | 20250103 | 140400 | 111177197800 | 52700 | 52900 | 52900 | 52600 | 1975 |
| 310 | 20250103 | 140300 | 111073094900 | 52700 | 52700 | 53000 | 52600 | 3164 |
| 311 | 20250103 | 140200 | 110906030500 | 52700 | 52800 | 53000 | 52700 | 2028 |
| 312 | 20250103 | 140100 | 110799011300 | 52800 | 52700 | 52900 | 52700 | 1194 |
| 313 | 20250103 | 140000 | 110736026700 | 52700 | 52800 | 52900 | 52600 | 2563 |
| 314 | 20250103 | 135900 | 110600936600 | 52800 | 53000 | 53100 | 52600 | 7330 |
| 315 | 20250103 | 135800 | 110213896500 | 53000 | 53000 | 53100 | 52900 | 3111 |
| 316 | 20250103 | 135700 | 110049045600 | 53100 | 52900 | 53200 | 52700 | 5006 |
| 317 | 20250103 | 135600 | 109784110200 | 52900 | 52900 | 53000 | 52700 | 2274 |
| 318 | 20250103 | 135500 | 109663927300 | 53000 | 52700 | 53000 | 52700 | 2242 |
| 319 | 20250103 | 135400 | 109545610200 | 52700 | 52700 | 52800 | 52600 | 2561 |
| 320 | 20250103 | 135300 | 109410649100 | 52700 | 52900 | 53000 | 52600 | 3757 |
| 321 | 20250103 | 135200 | 109212272700 | 52900 | 52700 | 53000 | 52600 | 6639 |
| 322 | 20250103 | 135100 | 108861210800 | 52700 | 52300 | 52700 | 52100 | 3872 |
| 323 | 20250103 | 135000 | 108658337700 | 52100 | 52200 | 52300 | 51600 | 14297 |
| 324 | 20250103 | 134900 | 107915097000 | 52200 | 52500 | 52700 | 52200 | 7009 |
| 325 | 20250103 | 134800 | 107547388900 | 52500 | 52900 | 52900 | 52500 | 6236 |
| 326 | 20250103 | 134700 | 107219420100 | 52800 | 52800 | 53000 | 52700 | 3177 |
| 327 | 20250103 | 134600 | 107051499800 | 52700 | 52700 | 52800 | 52500 | 2221 |
| 328 | 20250103 | 134500 | 106934508000 | 52700 | 52500 | 52800 | 52200 | 7654 |
| 329 | 20250103 | 134400 | 106533295200 | 52500 | 52900 | 53100 | 52500 | 10449 |
| 330 | 20250103 | 134300 | 105982039800 | 52900 | 52700 | 53000 | 52600 | 9585 |
| 331 | 20250103 | 134200 | 105475653900 | 52600 | 52100 | 52700 | 52000 | 7134 |
| 332 | 20250103 | 134100 | 105102200500 | 52200 | 52200 | 52600 | 51600 | 15082 |
| 333 | 20250103 | 134000 | 104316158700 | 52200 | 52300 | 52800 | 52200 | 12061 |
| 334 | 20250103 | 133900 | 103683385800 | 52400 | 51200 | 52700 | 51200 | 17822 |
| 335 | 20250103 | 133800 | 102757158900 | 51200 | 52700 | 52700 | 51200 | 27638 |
| 336 | 20250103 | 133700 | 101323492500 | 52700 | 52800 | 53000 | 51800 | 33728 |
| 337 | 20250103 | 133600 | 99558601300 | 52800 | 53700 | 53700 | 52800 | 24799 |
| 338 | 20250103 | 133500 | 98238398300 | 53800 | 54500 | 54600 | 53700 | 21564 |
| 339 | 20250103 | 133400 | 97072060300 | 54500 | 55000 | 55000 | 54500 | 5930 |
| 340 | 20250103 | 133300 | 96747296100 | 55000 | 55100 | 55300 | 55000 | 3881 |
| 341 | 20250103 | 133200 | 96533716700 | 55100 | 55400 | 55400 | 55100 | 1773 |
| 342 | 20250103 | 133100 | 96435774400 | 55400 | 55400 | 55400 | 55300 | 185 |
| 343 | 20250103 | 133000 | 96425534300 | 55400 | 55300 | 55400 | 55200 | 363 |
| 344 | 20250103 | 132900 | 96405490900 | 55200 | 55200 | 55400 | 55200 | 241 |
| 345 | 20250103 | 132800 | 96392187400 | 55200 | 55300 | 55400 | 55200 | 983 |
| 346 | 20250103 | 132700 | 96337834300 | 55300 | 55600 | 55600 | 55300 | 1472 |
| 347 | 20250103 | 132600 | 96256125300 | 55600 | 55500 | 55600 | 55500 | 746 |
| 348 | 20250103 | 132500 | 96214680200 | 55500 | 55300 | 55500 | 55200 | 1109 |
| 349 | 20250103 | 132400 | 96153245600 | 55400 | 55400 | 55500 | 55200 | 1734 |
| 350 | 20250103 | 132300 | 96057238300 | 55400 | 55600 | 55600 | 55400 | 2676 |
| 351 | 20250103 | 132200 | 95908826100 | 55600 | 55400 | 55600 | 55300 | 1657 |
| 352 | 20250103 | 132100 | 95816945000 | 55400 | 55300 | 55400 | 55200 | 482 |
| 353 | 20250103 | 132000 | 95790289000 | 55300 | 55200 | 55400 | 55200 | 1365 |
| 354 | 20250103 | 131900 | 95714824100 | 55200 | 55200 | 55300 | 55100 | 1208 |
| 355 | 20250103 | 131800 | 95648134500 | 55200 | 55100 | 55200 | 55000 | 859 |
| 356 | 20250103 | 131700 | 95600804500 | 55100 | 55000 | 55100 | 55000 | 700 |
| 357 | 20250103 | 131600 | 95562273200 | 55000 | 54700 | 55200 | 54700 | 4122 |
| 358 | 20250103 | 131500 | 95335763400 | 54700 | 54800 | 54900 | 54700 | 1181 |
| 359 | 20250103 | 131400 | 95271112100 | 54700 | 54900 | 54900 | 54700 | 1035 |
| 360 | 20250103 | 131300 | 95214394000 | 54800 | 54800 | 54900 | 54800 | 544 |
| 361 | 20250103 | 131200 | 95184578400 | 54900 | 54700 | 54900 | 54700 | 808 |
| 362 | 20250103 | 131100 | 95140282000 | 54800 | 54900 | 55000 | 54600 | 3981 |
| 363 | 20250103 | 131000 | 94922366600 | 54900 | 54900 | 55000 | 54900 | 1304 |
| 364 | 20250103 | 130900 | 94850770900 | 54900 | 55100 | 55100 | 54900 | 1337 |
| 365 | 20250103 | 130800 | 94777291000 | 55100 | 55200 | 55200 | 55000 | 1661 |
| 366 | 20250103 | 130700 | 94685843500 | 55200 | 55100 | 55300 | 55100 | 1305 |
| 367 | 20250103 | 130600 | 94613857000 | 55200 | 55000 | 55200 | 54900 | 990 |
| 368 | 20250103 | 130500 | 94559358400 | 54900 | 55000 | 55100 | 54900 | 1356 |
| 369 | 20250103 | 130400 | 94484761900 | 55100 | 55000 | 55100 | 55000 | 939 |
| 370 | 20250103 | 130300 | 94433109400 | 55000 | 55200 | 55200 | 55000 | 1851 |
| 371 | 20250103 | 130200 | 94331255800 | 55200 | 55100 | 55200 | 55100 | 784 |
| 372 | 20250103 | 130100 | 94288051700 | 55100 | 55000 | 55400 | 55000 | 3714 |
| 373 | 20250103 | 130000 | 94083250500 | 55100 | 55100 | 55100 | 55000 | 478 |
| 374 | 20250103 | 125900 | 94056915000 | 55000 | 55000 | 55100 | 55000 | 1350 |
| 375 | 20250103 | 125800 | 93982643200 | 55000 | 55000 | 55100 | 54900 | 2150 |
| 376 | 20250103 | 125700 | 93864423700 | 55000 | 55300 | 55300 | 55000 | 603 |
| 377 | 20250103 | 125600 | 93831227300 | 55000 | 55400 | 55400 | 55000 | 1935 |
| 378 | 20250103 | 125500 | 93724555500 | 55300 | 55400 | 55400 | 55300 | 442 |
| 379 | 20250103 | 125400 | 93700099600 | 55300 | 55200 | 55500 | 55200 | 2747 |
| 380 | 20250103 | 125300 | 93548189400 | 55200 | 55000 | 55200 | 54800 | 8299 |
| 381 | 20250103 | 125200 | 93092057800 | 55000 | 55200 | 55300 | 55000 | 7812 |
| 382 | 20250103 | 125100 | 92661704700 | 55200 | 55300 | 55400 | 55200 | 3779 |
| 383 | 20250103 | 125000 | 92452854200 | 55300 | 55300 | 55500 | 55300 | 1229 |
| 384 | 20250103 | 124900 | 92384798900 | 55400 | 55400 | 55500 | 55300 | 1422 |
| 385 | 20250103 | 124800 | 92306013600 | 55400 | 55600 | 55600 | 55400 | 598 |
| 386 | 20250103 | 124700 | 92272871100 | 55500 | 55600 | 55700 | 55500 | 2431 |
| 387 | 20250103 | 124600 | 92137838900 | 55600 | 55600 | 55700 | 55600 | 156 |
| 388 | 20250103 | 124500 | 92129163900 | 55600 | 55600 | 55700 | 55600 | 421 |
| 389 | 20250103 | 124400 | 92105756000 | 55600 | 55700 | 55700 | 55600 | 414 |
| 390 | 20250103 | 124300 | 92082734300 | 55600 | 55700 | 55700 | 55600 | 1068 |
| 391 | 20250103 | 124200 | 92023330000 | 55700 | 55600 | 55800 | 55600 | 416 |
| 392 | 20250103 | 124100 | 92000161500 | 55600 | 55600 | 55800 | 55500 | 2436 |
| 393 | 20250103 | 124000 | 91864936200 | 55500 | 55700 | 55900 | 55500 | 4142 |
| 394 | 20250103 | 123900 | 91634477700 | 55800 | 55800 | 55900 | 55800 | 526 |
| 395 | 20250103 | 123800 | 91605126700 | 55800 | 55800 | 55900 | 55800 | 699 |
| 396 | 20250103 | 123700 | 91566114100 | 55900 | 55900 | 55900 | 55900 | 215 |
| 397 | 20250103 | 123600 | 91554095600 | 55900 | 55900 | 56000 | 55900 | 374 |
| 398 | 20250103 | 123500 | 91533173200 | 55900 | 56000 | 56000 | 55900 | 131 |
| 399 | 20250103 | 123400 | 91525839900 | 56000 | 56000 | 56100 | 56000 | 193 |
| 400 | 20250103 | 123300 | 91515030900 | 56000 | 56100 | 56100 | 55900 | 688 |
| 401 | 20250103 | 123200 | 91476477300 | 56100 | 55800 | 56100 | 55800 | 1076 |
| 402 | 20250103 | 123100 | 91416307600 | 55800 | 55700 | 55900 | 55600 | 3059 |
| 403 | 20250103 | 123000 | 91245829500 | 55800 | 55900 | 56000 | 55700 | 1780 |
| 404 | 20250103 | 122900 | 91146460600 | 55900 | 55800 | 55900 | 55800 | 287 |
| 405 | 20250103 | 122800 | 91130432800 | 55900 | 55900 | 55900 | 55800 | 633 |
| 406 | 20250103 | 122700 | 91095062500 | 55900 | 55900 | 56000 | 55800 | 693 |
| 407 | 20250103 | 122600 | 91056353200 | 55900 | 55800 | 55900 | 55800 | 396 |
| 408 | 20250103 | 122500 | 91034233200 | 55800 | 55900 | 56000 | 55800 | 978 |
| 409 | 20250103 | 122400 | 90979586800 | 55800 | 55900 | 56000 | 55800 | 992 |
| 410 | 20250103 | 122300 | 90924174300 | 55900 | 55900 | 56000 | 55900 | 775 |
| 411 | 20250103 | 122200 | 90880849500 | 55900 | 56000 | 56000 | 55900 | 609 |
| 412 | 20250103 | 122100 | 90846795600 | 56000 | 56100 | 56100 | 55900 | 553 |
| 413 | 20250103 | 122000 | 90815857800 | 56100 | 56100 | 56300 | 56100 | 403 |
| 414 | 20250103 | 121900 | 90793221800 | 56100 | 56000 | 56100 | 55900 | 326 |
| 415 | 20250103 | 121800 | 90774969200 | 56000 | 56200 | 56200 | 56000 | 1049 |
| 416 | 20250103 | 121700 | 90716171800 | 56100 | 56300 | 56300 | 56100 | 802 |
| 417 | 20250103 | 121600 | 90671087000 | 56300 | 56300 | 56400 | 56300 | 385 |
| 418 | 20250103 | 121500 | 90649406600 | 56300 | 56300 | 56400 | 56200 | 303 |
| 419 | 20250103 | 121400 | 90632351600 | 56400 | 56400 | 56400 | 56200 | 1009 |
| 420 | 20250103 | 121300 | 90575630100 | 56300 | 56300 | 56400 | 56200 | 342 |
| 421 | 20250103 | 121200 | 90556378500 | 56400 | 56500 | 56500 | 56300 | 417 |
| 422 | 20250103 | 121100 | 90532860800 | 56500 | 56700 | 56700 | 56300 | 302 |
| 423 | 20250103 | 121000 | 90515804500 | 56700 | 56200 | 56700 | 56100 | 5222 |
| 424 | 20250103 | 120900 | 90220840300 | 56200 | 56200 | 56300 | 56000 | 988 |
| 425 | 20250103 | 120800 | 90165347400 | 56100 | 56300 | 56300 | 56100 | 676 |
| 426 | 20250103 | 120700 | 90127353300 | 56200 | 56200 | 56300 | 56200 | 636 |
| 427 | 20250103 | 120600 | 90091603400 | 56100 | 56100 | 56200 | 56100 | 372 |
| 428 | 20250103 | 120500 | 90070721800 | 56200 | 56100 | 56200 | 56000 | 480 |
| 429 | 20250103 | 120400 | 90043792400 | 56100 | 56000 | 56200 | 56000 | 1837 |
| 430 | 20250103 | 120300 | 89940755700 | 55900 | 55900 | 56000 | 55800 | 951 |
| 431 | 20250103 | 120200 | 89887615100 | 55900 | 56000 | 56000 | 55900 | 302 |
| 432 | 20250103 | 120100 | 89870724100 | 56000 | 56100 | 56100 | 55900 | 508 |
| 433 | 20250103 | 120000 | 89842323700 | 55900 | 55900 | 56100 | 55900 | 435 |
| 434 | 20250103 | 115900 | 89817968500 | 56000 | 56000 | 56100 | 55900 | 613 |
| 435 | 20250103 | 115800 | 89783659800 | 56000 | 55900 | 56100 | 55900 | 514 |
| 436 | 20250103 | 115700 | 89754876700 | 56000 | 56000 | 56000 | 55800 | 541 |
| 437 | 20250103 | 115600 | 89724624000 | 55900 | 56000 | 56100 | 55900 | 1639 |
| 438 | 20250103 | 115500 | 89632840100 | 56100 | 56000 | 56100 | 56000 | 652 |
| 439 | 20250103 | 115400 | 89596294900 | 56100 | 56100 | 56100 | 56000 | 401 |
| 440 | 20250103 | 115300 | 89573820800 | 56100 | 56000 | 56100 | 56000 | 641 |
| 441 | 20250103 | 115200 | 89537873800 | 56100 | 56100 | 56100 | 56000 | 367 |
| 442 | 20250103 | 115100 | 89517291800 | 56200 | 56100 | 56200 | 56000 | 784 |
| 443 | 20250103 | 115000 | 89473300200 | 56200 | 56300 | 56400 | 56200 | 1169 |
| 444 | 20250103 | 114900 | 89407441700 | 56400 | 56100 | 56400 | 56000 | 2764 |
| 445 | 20250103 | 114800 | 89251876700 | 56100 | 55800 | 56100 | 55800 | 723 |
| 446 | 20250103 | 114700 | 89211387800 | 55900 | 55900 | 56000 | 55800 | 793 |
| 447 | 20250103 | 114600 | 89167041900 | 56000 | 55900 | 56000 | 55900 | 376 |
| 448 | 20250103 | 114500 | 89146009900 | 55900 | 56100 | 56200 | 55900 | 1235 |
| 449 | 20250103 | 114400 | 89076836400 | 56100 | 56000 | 56200 | 56000 | 924 |
| 450 | 20250103 | 114300 | 89025009800 | 56000 | 56000 | 56100 | 56000 | 364 |
| 451 | 20250103 | 114200 | 89004608800 | 56000 | 56200 | 56200 | 56000 | 1957 |
| 452 | 20250103 | 114100 | 88894779300 | 56100 | 56000 | 56200 | 56000 | 1280 |
| 453 | 20250103 | 114000 | 88823023900 | 55800 | 55800 | 56000 | 55700 | 1412 |
| 454 | 20250103 | 113900 | 88744230100 | 55900 | 55800 | 55900 | 55800 | 381 |
| 455 | 20250103 | 113800 | 88722965900 | 55900 | 56000 | 56000 | 55800 | 1002 |
| 456 | 20250103 | 113700 | 88666952000 | 55900 | 55800 | 56100 | 55700 | 3133 |
| 457 | 20250103 | 113600 | 88491962300 | 55800 | 55700 | 55800 | 55600 | 706 |
| 458 | 20250103 | 113500 | 88452625900 | 55700 | 55600 | 55700 | 55600 | 616 |
| 459 | 20250103 | 113400 | 88418324800 | 55500 | 55600 | 55700 | 55400 | 821 |
| 460 | 20250103 | 113300 | 88372777100 | 55400 | 55800 | 55800 | 55300 | 1945 |
| 461 | 20250103 | 113200 | 88264879100 | 55700 | 55500 | 55800 | 55300 | 2878 |
| 462 | 20250103 | 113100 | 88105388700 | 55500 | 55900 | 55900 | 55500 | 4820 |
| 463 | 20250103 | 113000 | 87837338800 | 55900 | 55800 | 55900 | 55700 | 929 |
| 464 | 20250103 | 112900 | 87785472400 | 55900 | 55700 | 55900 | 55700 | 1064 |
| 465 | 20250103 | 112800 | 87726145800 | 55600 | 55700 | 55800 | 55600 | 2370 |
| 466 | 20250103 | 112700 | 87594222400 | 55700 | 55800 | 55900 | 55600 | 2862 |
| 467 | 20250103 | 112600 | 87434726400 | 55800 | 55800 | 55900 | 55800 | 660 |
| 468 | 20250103 | 112500 | 87397878200 | 55900 | 55900 | 56000 | 55800 | 2092 |
| 469 | 20250103 | 112400 | 87280945600 | 55900 | 56000 | 56200 | 55900 | 334 |
| 470 | 20250103 | 112300 | 87262226700 | 56000 | 56300 | 56300 | 55900 | 432 |
| 471 | 20250103 | 112200 | 87238027800 | 56300 | 56200 | 56300 | 56000 | 1475 |
| 472 | 20250103 | 112100 | 87155308500 | 56100 | 55800 | 56200 | 55800 | 1731 |
| 473 | 20250103 | 112000 | 87058471700 | 55800 | 56200 | 56300 | 55700 | 7468 |
| 474 | 20250103 | 111900 | 86640057500 | 56200 | 56400 | 56500 | 56200 | 1922 |
| 475 | 20250103 | 111800 | 86531767300 | 56400 | 56300 | 56500 | 56300 | 480 |
| 476 | 20250103 | 111700 | 86504691500 | 56500 | 56400 | 56500 | 56300 | 922 |
| 477 | 20250103 | 111600 | 86452754100 | 56400 | 56700 | 56700 | 56400 | 1024 |
| 478 | 20250103 | 111500 | 86394943300 | 56600 | 56600 | 56700 | 56500 | 488 |
| 479 | 20250103 | 111400 | 86367333800 | 56600 | 56600 | 56700 | 56500 | 1502 |
| 480 | 20250103 | 111300 | 86282347300 | 56600 | 56600 | 56800 | 56500 | 2826 |
| 481 | 20250103 | 111200 | 86122301600 | 56700 | 56600 | 56800 | 56600 | 2648 |
| 482 | 20250103 | 111100 | 85972064400 | 56600 | 56600 | 56700 | 56500 | 1629 |
| 483 | 20250103 | 111000 | 85879916500 | 56500 | 56400 | 56600 | 56300 | 2751 |
| 484 | 20250103 | 110900 | 85724568200 | 56500 | 56400 | 56500 | 56300 | 1793 |
| 485 | 20250103 | 110800 | 85623481900 | 56400 | 56300 | 56400 | 56200 | 707 |
| 486 | 20250103 | 110700 | 85583697700 | 56300 | 56400 | 56500 | 56300 | 917 |
| 487 | 20250103 | 110600 | 85532003300 | 56500 | 56200 | 56500 | 56000 | 1939 |
| 488 | 20250103 | 110500 | 85422934100 | 56300 | 56000 | 56300 | 56000 | 991 |
| 489 | 20250103 | 110400 | 85367318500 | 56000 | 56400 | 56400 | 55900 | 8289 |
| 490 | 20250103 | 110300 | 84902457000 | 56400 | 56400 | 56500 | 56300 | 1074 |
| 491 | 20250103 | 110200 | 84841877700 | 56400 | 56300 | 56500 | 56200 | 2051 |
| 492 | 20250103 | 110100 | 84726279900 | 56200 | 56600 | 56700 | 56200 | 3235 |
| 493 | 20250103 | 110000 | 84543951400 | 56600 | 56500 | 56800 | 56400 | 1735 |
| 494 | 20250103 | 105900 | 84445765300 | 56500 | 56700 | 56800 | 56300 | 3582 |
| 495 | 20250103 | 105800 | 84243374900 | 56700 | 56300 | 56900 | 56300 | 3734 |
| 496 | 20250103 | 105700 | 84031921200 | 56300 | 56600 | 56800 | 56300 | 5126 |
| 497 | 20250103 | 105600 | 83742166000 | 56700 | 57000 | 57100 | 56500 | 7658 |
| 498 | 20250103 | 105500 | 83307173500 | 57100 | 57200 | 57500 | 56700 | 12514 |
| 499 | 20250103 | 105400 | 82592112700 | 57400 | 56700 | 57400 | 56600 | 12154 |
| 500 | 20250103 | 105300 | 81898199500 | 56800 | 56600 | 56800 | 56500 | 4371 |
| 501 | 20250103 | 105200 | 81650427400 | 56600 | 57100 | 57200 | 56500 | 7643 |
| 502 | 20250103 | 105100 | 81215434100 | 57200 | 56100 | 57400 | 56000 | 18077 |
| 503 | 20250103 | 105000 | 80186184300 | 56100 | 56000 | 56200 | 55900 | 1889 |
| 504 | 20250103 | 104900 | 80080256300 | 56000 | 56000 | 56200 | 55900 | 2022 |
| 505 | 20250103 | 104800 | 79966894300 | 56100 | 56100 | 56200 | 55800 | 4036 |
| 506 | 20250103 | 104700 | 79740796600 | 56100 | 56300 | 56400 | 56100 | 3943 |
| 507 | 20250103 | 104600 | 79519001000 | 56400 | 55900 | 56600 | 55900 | 8488 |
| 508 | 20250103 | 104500 | 79041165600 | 55900 | 55700 | 56100 | 55600 | 4100 |
| 509 | 20250103 | 104400 | 78812077200 | 55700 | 55400 | 55800 | 55400 | 1808 |
| 510 | 20250103 | 104300 | 78711524500 | 55400 | 55300 | 55500 | 55300 | 1226 |
| 511 | 20250103 | 104200 | 78643631100 | 55400 | 55200 | 55400 | 55100 | 1639 |
| 512 | 20250103 | 104100 | 78553091300 | 55200 | 55300 | 55400 | 55200 | 2704 |
| 513 | 20250103 | 104000 | 78403607900 | 55300 | 55400 | 55400 | 55200 | 1548 |
| 514 | 20250103 | 103900 | 78317998700 | 55400 | 55400 | 55400 | 55200 | 3313 |
| 515 | 20250103 | 103800 | 78134895900 | 55400 | 55600 | 55700 | 55300 | 2935 |
| 516 | 20250103 | 103700 | 77972032400 | 55700 | 55600 | 55700 | 55500 | 1485 |
| 517 | 20250103 | 103600 | 77889453000 | 55600 | 55600 | 56000 | 55300 | 3698 |
| 518 | 20250103 | 103500 | 77683651300 | 55600 | 55500 | 55700 | 55300 | 1757 |
| 519 | 20250103 | 103400 | 77586151900 | 55600 | 55400 | 55600 | 55300 | 1774 |
| 520 | 20250103 | 103300 | 77487728700 | 55400 | 55300 | 55400 | 55000 | 4342 |
| 521 | 20250103 | 103200 | 77248126300 | 55200 | 55600 | 55700 | 55200 | 5885 |
| 522 | 20250103 | 103100 | 76921696600 | 55600 | 55600 | 55600 | 55400 | 2286 |
| 523 | 20250103 | 103000 | 76794767400 | 55500 | 55200 | 55600 | 55100 | 4974 |
| 524 | 20250103 | 102900 | 76519855600 | 55300 | 55500 | 55500 | 55100 | 6461 |
| 525 | 20250103 | 102800 | 76162542400 | 55500 | 55400 | 55600 | 55300 | 5835 |
| 526 | 20250103 | 102700 | 75839316000 | 55500 | 55500 | 55800 | 55400 | 8664 |
| 527 | 20250103 | 102600 | 75357890200 | 55500 | 56100 | 56300 | 55500 | 11714 |
| 528 | 20250103 | 102500 | 74702986200 | 56000 | 56100 | 56300 | 55900 | 5603 |
| 529 | 20250103 | 102400 | 74388674400 | 56200 | 55900 | 56200 | 55800 | 5477 |
| 530 | 20250103 | 102300 | 74081952400 | 55900 | 56600 | 56600 | 55800 | 15773 |
| 531 | 20250103 | 102200 | 73196036500 | 56600 | 56600 | 56900 | 56500 | 3539 |
| 532 | 20250103 | 102100 | 72995615400 | 56600 | 56500 | 56700 | 56400 | 4084 |
| 533 | 20250103 | 102000 | 72764781700 | 56500 | 56900 | 56900 | 56300 | 8927 |
| 534 | 20250103 | 101900 | 72259996900 | 56900 | 56900 | 57000 | 56300 | 10429 |
| 535 | 20250103 | 101800 | 71668211200 | 57000 | 56900 | 57300 | 56800 | 15316 |
| 536 | 20250103 | 101700 | 70794752100 | 56800 | 56700 | 57300 | 56100 | 18427 |
| 537 | 20250103 | 101600 | 69753401900 | 56600 | 57000 | 57800 | 56600 | 33746 |
| 538 | 20250103 | 101500 | 67818626300 | 57100 | 56800 | 57100 | 56600 | 21696 |
| 539 | 20250103 | 101400 | 66584136100 | 56900 | 55400 | 57300 | 55400 | 48700 |
| 540 | 20250103 | 101300 | 63823079500 | 55400 | 55600 | 55600 | 55100 | 2743 |
| 541 | 20250103 | 101200 | 63671130500 | 55600 | 55300 | 55600 | 55000 | 6063 |
| 542 | 20250103 | 101100 | 63335809500 | 55300 | 54900 | 55300 | 54800 | 1764 |
| 543 | 20250103 | 101000 | 63238621200 | 54900 | 55300 | 55300 | 54700 | 6945 |
| 544 | 20250103 | 100900 | 62856554600 | 55200 | 55300 | 55500 | 55200 | 5910 |
| 545 | 20250103 | 100800 | 62529770300 | 55500 | 55200 | 55500 | 55100 | 3075 |
| 546 | 20250103 | 100700 | 62359576400 | 55200 | 55500 | 55600 | 55000 | 4290 |
| 547 | 20250103 | 100600 | 62122887900 | 55600 | 55400 | 55700 | 55300 | 8812 |
| 548 | 20250103 | 100500 | 61633805000 | 55400 | 55500 | 55800 | 55400 | 8351 |
| 549 | 20250103 | 100400 | 61169814100 | 55500 | 55100 | 55600 | 55000 | 14374 |
| 550 | 20250103 | 100300 | 60373800900 | 55100 | 55100 | 55200 | 54900 | 3962 |
| 551 | 20250103 | 100200 | 60155617300 | 55100 | 55200 | 55200 | 54900 | 6279 |
| 552 | 20250103 | 100100 | 59809719100 | 55200 | 54700 | 55200 | 54500 | 8913 |
| 553 | 20250103 | 100000 | 59320500000 | 54700 | 54700 | 54700 | 54600 | 1453 |
| 554 | 20250103 | 095900 | 59241108300 | 54700 | 54700 | 54700 | 54400 | 3480 |
| 555 | 20250103 | 095800 | 59051083900 | 54800 | 54400 | 54800 | 54400 | 4899 |
| 556 | 20250103 | 095700 | 58783328200 | 54500 | 54600 | 54600 | 54300 | 2054 |
| 557 | 20250103 | 095600 | 58671495800 | 54500 | 54400 | 54600 | 54300 | 5435 |
| 558 | 20250103 | 095500 | 58375894200 | 54500 | 54500 | 54600 | 54300 | 2621 |
| 559 | 20250103 | 095400 | 58233197200 | 54500 | 54400 | 54600 | 54300 | 2894 |
| 560 | 20250103 | 095300 | 58075659900 | 54400 | 54200 | 54500 | 54100 | 1507 |
| 561 | 20250103 | 095200 | 57993859700 | 54300 | 54200 | 54500 | 54000 | 2927 |
| 562 | 20250103 | 095100 | 57835226000 | 54100 | 54300 | 54300 | 54100 | 1533 |
| 563 | 20250103 | 095000 | 57752180600 | 54300 | 54000 | 54300 | 54000 | 2280 |
| 564 | 20250103 | 094900 | 57628948700 | 54100 | 54300 | 54400 | 54000 | 3679 |
| 565 | 20250103 | 094800 | 57429421400 | 54300 | 54100 | 54400 | 54000 | 3801 |
| 566 | 20250103 | 094700 | 57223270900 | 54000 | 54200 | 54400 | 53900 | 3564 |
| 567 | 20250103 | 094600 | 57030491300 | 54100 | 54200 | 54200 | 53700 | 9098 |
| 568 | 20250103 | 094500 | 56539857600 | 54200 | 54700 | 54700 | 54100 | 8036 |
| 569 | 20250103 | 094400 | 56103324700 | 54700 | 54600 | 54900 | 54500 | 5210 |
| 570 | 20250103 | 094300 | 55818245500 | 54600 | 54500 | 54600 | 54400 | 3542 |
| 571 | 20250103 | 094200 | 55625127700 | 54400 | 54000 | 54400 | 54000 | 4592 |
| 572 | 20250103 | 094100 | 55375863700 | 54000 | 54300 | 54600 | 53900 | 11976 |
| 573 | 20250103 | 094000 | 54727437800 | 54300 | 54900 | 55000 | 54200 | 17012 |
| 574 | 20250103 | 093900 | 53800051100 | 55000 | 54900 | 55200 | 54800 | 5261 |
| 575 | 20250103 | 093800 | 53510807000 | 54900 | 54900 | 55400 | 54700 | 9525 |
| 576 | 20250103 | 093700 | 52985987400 | 54900 | 55100 | 55300 | 54700 | 11630 |
| 577 | 20250103 | 093600 | 52347734600 | 54900 | 55500 | 55700 | 54700 | 21322 |
| 578 | 20250103 | 093500 | 51171540000 | 55400 | 56000 | 56400 | 55400 | 21563 |
| 579 | 20250103 | 093400 | 49965054000 | 55800 | 55800 | 56300 | 55700 | 24754 |
| 580 | 20250103 | 093300 | 48578182700 | 56000 | 55100 | 56500 | 55000 | 64360 |
| 581 | 20250103 | 093200 | 44981992000 | 55100 | 54800 | 55200 | 54600 | 18945 |
| 582 | 20250103 | 093100 | 43941430700 | 54600 | 53900 | 54800 | 53900 | 12039 |
| 583 | 20250103 | 093000 | 43286698800 | 53800 | 53700 | 54000 | 53000 | 17850 |
| 584 | 20250103 | 092900 | 42335157000 | 53500 | 54000 | 54200 | 53500 | 7761 |
| 585 | 20250103 | 092800 | 41917511900 | 53800 | 54000 | 54000 | 53600 | 8517 |
| 586 | 20250103 | 092700 | 41459440400 | 54000 | 54500 | 54500 | 53900 | 8254 |
| 587 | 20250103 | 092600 | 41012128200 | 54300 | 54500 | 54600 | 54000 | 18329 |
| 588 | 20250103 | 092500 | 40016725600 | 54600 | 55200 | 55200 | 54400 | 18182 |
| 589 | 20250103 | 092400 | 39020802200 | 55200 | 54800 | 55300 | 54700 | 36293 |
| 590 | 20250103 | 092300 | 37026169000 | 54800 | 54600 | 54900 | 54500 | 13554 |
| 591 | 20250103 | 092200 | 36284489500 | 54500 | 54300 | 54600 | 54000 | 6270 |
| 592 | 20250103 | 092100 | 35943294500 | 54300 | 54500 | 54600 | 54000 | 12298 |
| 593 | 20250103 | 092000 | 35275420300 | 54500 | 54400 | 54800 | 54300 | 17750 |
| 594 | 20250103 | 091900 | 34307963100 | 54400 | 54000 | 54700 | 53900 | 23878 |
| 595 | 20250103 | 091800 | 33014010700 | 53900 | 54000 | 54100 | 53700 | 10684 |
| 596 | 20250103 | 091700 | 32438784700 | 54000 | 53400 | 54300 | 53100 | 13186 |
| 597 | 20250103 | 091600 | 31730171200 | 53500 | 53500 | 53500 | 53100 | 6936 |
| 598 | 20250103 | 091500 | 31360458100 | 53500 | 53500 | 53800 | 53300 | 11066 |
| 599 | 20250103 | 091400 | 30768154800 | 53500 | 53500 | 53700 | 53000 | 14750 |
| 600 | 20250103 | 091300 | 29981032500 | 53500 | 53700 | 53900 | 53100 | 21788 |
| 601 | 20250103 | 091200 | 28814299700 | 53600 | 53300 | 53800 | 53100 | 32306 |
| 602 | 20250103 | 091100 | 27084857400 | 53400 | 53000 | 53500 | 52700 | 42166 |
| 603 | 20250103 | 091000 | 24848386600 | 52300 | 52300 | 52300 | 52300 | 0 |
| 604 | 20250103 | 090900 | 24848386600 | 52300 | 52800 | 52800 | 52300 | 18477 |
| 605 | 20250103 | 090800 | 23880422300 | 52800 | 53300 | 53500 | 52600 | 33392 |
| 606 | 20250103 | 090700 | 22111949100 | 53400 | 53700 | 54100 | 52800 | 62703 |
| 607 | 20250103 | 090600 | 18761150200 | 53600 | 54800 | 55000 | 53400 | 47015 |
| 608 | 20250103 | 090500 | 16214711100 | 54900 | 55100 | 55500 | 54600 | 26967 |
| 609 | 20250103 | 090400 | 14732331400 | 55200 | 55600 | 56100 | 54900 | 52255 |
| 610 | 20250103 | 090300 | 11838330600 | 55600 | 57600 | 58000 | 55300 | 51577 |
| 611 | 20250103 | 090200 | 8925192400 | 57700 | 58300 | 58500 | 57600 | 23522 |
| 612 | 20250103 | 090100 | 7556798700 | 58200 | 58700 | 58700 | 57400 | 32618 |
| 613 | 20250103 | 090000 | 5661074600 | 58600 | 58000 | 59200 | 57000 | 96428 |