36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 185700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 25666 |
| 3 | 20250110 | 185600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 4 | 20250110 | 185500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 5 | 20250110 | 185400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 6 | 20250110 | 185300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 7 | 20250110 | 185200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 8 | 20250110 | 185100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 9 | 20250110 | 185000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 10 | 20250110 | 184900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 11 | 20250110 | 184800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 12 | 20250110 | 184700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 13 | 20250110 | 184600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 14 | 20250110 | 184500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 15 | 20250110 | 184400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 16 | 20250110 | 184300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 17 | 20250110 | 184200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 18 | 20250110 | 184100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 19 | 20250110 | 184000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 20 | 20250110 | 183900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 21 | 20250110 | 183800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 22 | 20250110 | 183700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 23 | 20250110 | 183600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 24 | 20250110 | 183500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 25 | 20250110 | 183400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 26 | 20250110 | 183300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 27 | 20250110 | 183200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 28 | 20250110 | 183100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 29 | 20250110 | 183000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 30 | 20250110 | 182900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 31 | 20250110 | 182800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 32 | 20250110 | 182700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 25666 |
| 33 | 20250110 | 182600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 34 | 20250110 | 182500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 35 | 20250110 | 182400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 36 | 20250110 | 182300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 37 | 20250110 | 182200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 38 | 20250110 | 182100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 39 | 20250110 | 182000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 40 | 20250110 | 181900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 41 | 20250110 | 181800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 42 | 20250110 | 181700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 43 | 20250110 | 181600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 44 | 20250110 | 181500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 45 | 20250110 | 181400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 46 | 20250110 | 181300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 47 | 20250110 | 181200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 48 | 20250110 | 181100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 49 | 20250110 | 181000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 50 | 20250110 | 180900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 51 | 20250110 | 180800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 52 | 20250110 | 180700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 53 | 20250110 | 180600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 54 | 20250110 | 180500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 55 | 20250110 | 180400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 56 | 20250110 | 180300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 57 | 20250110 | 180200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 58 | 20250110 | 180100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 59 | 20250110 | 180000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 60 | 20250110 | 175900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 61 | 20250110 | 175800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 62 | 20250110 | 175700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 25666 |
| 63 | 20250110 | 175600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 64 | 20250110 | 175500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 65 | 20250110 | 175400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 66 | 20250110 | 175300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 67 | 20250110 | 175200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 68 | 20250110 | 175100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 69 | 20250110 | 175000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 70 | 20250110 | 174900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 71 | 20250110 | 174800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 72 | 20250110 | 174700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 73 | 20250110 | 174600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 74 | 20250110 | 174500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 75 | 20250110 | 174400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 76 | 20250110 | 174300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 77 | 20250110 | 174200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 78 | 20250110 | 174100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 79 | 20250110 | 174000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 80 | 20250110 | 173900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 81 | 20250110 | 173800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 82 | 20250110 | 173700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 83 | 20250110 | 173600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 84 | 20250110 | 173500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 85 | 20250110 | 173400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 86 | 20250110 | 173300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 87 | 20250110 | 173200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 88 | 20250110 | 173100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 89 | 20250110 | 173000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 90 | 20250110 | 172900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 91 | 20250110 | 172800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 92 | 20250110 | 172700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 25666 |
| 93 | 20250110 | 172600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 94 | 20250110 | 172500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 95 | 20250110 | 172400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 96 | 20250110 | 172300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 97 | 20250110 | 172200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 98 | 20250110 | 172100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 99 | 20250110 | 172000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 100 | 20250110 | 171900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 101 | 20250110 | 171800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 102 | 20250110 | 171700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 103 | 20250110 | 171600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 104 | 20250110 | 171500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 105 | 20250110 | 171400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 106 | 20250110 | 171300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 107 | 20250110 | 171200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 108 | 20250110 | 171100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 109 | 20250110 | 171000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 110 | 20250110 | 170900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 111 | 20250110 | 170800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 112 | 20250110 | 170700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 113 | 20250110 | 170600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 114 | 20250110 | 170500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 115 | 20250110 | 170400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 116 | 20250110 | 170300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 117 | 20250110 | 170200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 118 | 20250110 | 170100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 119 | 20250110 | 170000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 120 | 20250110 | 165900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 121 | 20250110 | 165800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 122 | 20250110 | 165700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 25666 |
| 123 | 20250110 | 165600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 124 | 20250110 | 165500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 125 | 20250110 | 165400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 126 | 20250110 | 165300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 127 | 20250110 | 165200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 128 | 20250110 | 165100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 129 | 20250110 | 165000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 130 | 20250110 | 164900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 131 | 20250110 | 164800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 132 | 20250110 | 164700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 133 | 20250110 | 164600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 134 | 20250110 | 164500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 135 | 20250110 | 164400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 136 | 20250110 | 164300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 137 | 20250110 | 164200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 138 | 20250110 | 164100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 139 | 20250110 | 164000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 140 | 20250110 | 163900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 141 | 20250110 | 163800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 142 | 20250110 | 163700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 143 | 20250110 | 163600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 144 | 20250110 | 163500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 145 | 20250110 | 163400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 146 | 20250110 | 163300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 147 | 20250110 | 163200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 148 | 20250110 | 163100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 149 | 20250110 | 163000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 150 | 20250110 | 162900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 151 | 20250110 | 162800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 152 | 20250110 | 162700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 25666 |
| 153 | 20250110 | 162600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 154 | 20250110 | 162500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 155 | 20250110 | 162400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 156 | 20250110 | 162300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 157 | 20250110 | 162200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 158 | 20250110 | 162100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 159 | 20250110 | 162000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 160 | 20250110 | 161900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 161 | 20250110 | 161800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 162 | 20250110 | 161700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 163 | 20250110 | 161600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 164 | 20250110 | 161500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 165 | 20250110 | 161400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 166 | 20250110 | 161300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 167 | 20250110 | 161200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 168 | 20250110 | 161100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 169 | 20250110 | 161000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 170 | 20250110 | 160900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 171 | 20250110 | 160800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 172 | 20250110 | 160700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 173 | 20250110 | 160600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 174 | 20250110 | 160500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 175 | 20250110 | 160400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 176 | 20250110 | 160300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 177 | 20250110 | 160200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 178 | 20250110 | 160100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 179 | 20250110 | 160000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 180 | 20250110 | 155900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 181 | 20250110 | 155800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 182 | 20250110 | 155700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 25666 |
| 183 | 20250110 | 155600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 184 | 20250110 | 155500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 185 | 20250110 | 155400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 186 | 20250110 | 155300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 187 | 20250110 | 155200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 188 | 20250110 | 155100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 189 | 20250110 | 155000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 190 | 20250110 | 154900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 191 | 20250110 | 154800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 192 | 20250110 | 154700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 193 | 20250110 | 154600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 194 | 20250110 | 154500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 195 | 20250110 | 154400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 196 | 20250110 | 154300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 197 | 20250110 | 154200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 198 | 20250110 | 154100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 199 | 20250110 | 154000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 200 | 20250110 | 153900 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 201 | 20250110 | 153800 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 202 | 20250110 | 153700 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 203 | 20250110 | 153600 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 204 | 20250110 | 153500 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 205 | 20250110 | 153400 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 206 | 20250110 | 153300 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 207 | 20250110 | 153200 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 208 | 20250110 | 153100 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 0 |
| 209 | 20250110 | 153000 | 257456208500 | 156800 | 156800 | 156800 | 156800 | 25666 |
| 210 | 20250110 | 152900 | 253431779700 | 156900 | 156900 | 156900 | 156900 | 0 |
| 211 | 20250110 | 152800 | 253431779700 | 156900 | 156900 | 156900 | 156900 | 0 |
| 212 | 20250110 | 152700 | 253431779700 | 156900 | 156900 | 156900 | 156900 | 0 |
| 213 | 20250110 | 152600 | 253431779700 | 156900 | 156900 | 156900 | 156900 | 0 |
| 214 | 20250110 | 152500 | 253431779700 | 156900 | 156900 | 156900 | 156900 | 0 |
| 215 | 20250110 | 152400 | 253431779700 | 156900 | 156900 | 156900 | 156900 | 0 |
| 216 | 20250110 | 152300 | 253431779700 | 156900 | 156900 | 156900 | 156900 | 0 |
| 217 | 20250110 | 152200 | 253431779700 | 156900 | 156900 | 156900 | 156900 | 0 |
| 218 | 20250110 | 152100 | 253431779700 | 156900 | 156900 | 156900 | 156900 | 0 |
| 219 | 20250110 | 152000 | 253431779700 | 156900 | 156900 | 156900 | 156900 | 0 |
| 220 | 20250110 | 151900 | 253431779700 | 156900 | 157200 | 157200 | 156800 | 5084 |
| 221 | 20250110 | 151800 | 252633526100 | 157200 | 156900 | 157400 | 156900 | 5658 |
| 222 | 20250110 | 151700 | 251744351900 | 157000 | 156900 | 157000 | 156800 | 5175 |
| 223 | 20250110 | 151600 | 250932382500 | 157000 | 157000 | 157100 | 156900 | 3430 |
| 224 | 20250110 | 151500 | 250393968600 | 157100 | 157000 | 157100 | 156900 | 7720 |
| 225 | 20250110 | 151400 | 249181910200 | 157100 | 157100 | 157200 | 157000 | 3803 |
| 226 | 20250110 | 151300 | 248584526100 | 157200 | 157100 | 157200 | 157100 | 731 |
| 227 | 20250110 | 151200 | 248469662600 | 157200 | 157000 | 157200 | 157000 | 3216 |
| 228 | 20250110 | 151100 | 247964456900 | 157100 | 157000 | 157100 | 157000 | 1488 |
| 229 | 20250110 | 151000 | 247730780700 | 157100 | 157000 | 157100 | 157000 | 1935 |
| 230 | 20250110 | 150900 | 247426911100 | 157000 | 157000 | 157100 | 157000 | 2331 |
| 231 | 20250110 | 150800 | 247060906600 | 157100 | 157200 | 157300 | 157100 | 2609 |
| 232 | 20250110 | 150700 | 246650935900 | 157300 | 157000 | 157300 | 157000 | 2112 |
| 233 | 20250110 | 150600 | 246319129300 | 157100 | 157100 | 157200 | 157000 | 1646 |
| 234 | 20250110 | 150500 | 246060523800 | 157200 | 157200 | 157300 | 157100 | 1348 |
| 235 | 20250110 | 150400 | 245848623200 | 157200 | 157200 | 157300 | 157100 | 1635 |
| 236 | 20250110 | 150300 | 245591650300 | 157100 | 157200 | 157200 | 157000 | 2717 |
| 237 | 20250110 | 150200 | 245164837400 | 157300 | 157300 | 157300 | 157100 | 1844 |
| 238 | 20250110 | 150100 | 244875023400 | 157200 | 157400 | 157400 | 157200 | 2198 |
| 239 | 20250110 | 150000 | 244529317600 | 157400 | 157600 | 157700 | 157400 | 1618 |
| 240 | 20250110 | 145900 | 244274432400 | 157700 | 157700 | 157800 | 157500 | 2207 |
| 241 | 20250110 | 145800 | 243926441600 | 157600 | 157500 | 157700 | 157400 | 1778 |
| 242 | 20250110 | 145700 | 243646366900 | 157500 | 157200 | 157500 | 157100 | 1705 |
| 243 | 20250110 | 145600 | 243378153300 | 157200 | 157100 | 157200 | 156900 | 11070 |
| 244 | 20250110 | 145500 | 241639741500 | 157100 | 157100 | 157200 | 157000 | 2389 |
| 245 | 20250110 | 145400 | 241264491300 | 157200 | 157200 | 157300 | 157100 | 1537 |
| 246 | 20250110 | 145300 | 241022972300 | 157200 | 157300 | 157300 | 157100 | 1070 |
| 247 | 20250110 | 145200 | 240854793800 | 157200 | 157100 | 157300 | 157100 | 1296 |
| 248 | 20250110 | 145100 | 240651113500 | 157200 | 157100 | 157400 | 157100 | 1550 |
| 249 | 20250110 | 145000 | 240407476700 | 157100 | 157400 | 157400 | 157000 | 6517 |
| 250 | 20250110 | 144900 | 239383597600 | 157300 | 157500 | 157500 | 157300 | 507 |
| 251 | 20250110 | 144800 | 239303804000 | 157500 | 157300 | 157500 | 157300 | 595 |
| 252 | 20250110 | 144700 | 239210143400 | 157300 | 157400 | 157600 | 157300 | 1545 |
| 253 | 20250110 | 144600 | 238967048200 | 157500 | 157500 | 157600 | 157400 | 759 |
| 254 | 20250110 | 144500 | 238847501600 | 157500 | 157500 | 157600 | 157400 | 1587 |
| 255 | 20250110 | 144400 | 238597569100 | 157600 | 157700 | 157800 | 157400 | 965 |
| 256 | 20250110 | 144300 | 238445557000 | 157800 | 157700 | 157800 | 157600 | 377 |
| 257 | 20250110 | 144200 | 238386107700 | 157600 | 157900 | 157900 | 157600 | 1128 |
| 258 | 20250110 | 144100 | 238208134000 | 157900 | 157900 | 157900 | 157800 | 618 |
| 259 | 20250110 | 144000 | 238110575600 | 157900 | 157700 | 157900 | 157500 | 759 |
| 260 | 20250110 | 143900 | 237990842200 | 157800 | 157600 | 157800 | 157500 | 964 |
| 261 | 20250110 | 143800 | 237838924300 | 157600 | 157500 | 157800 | 157500 | 2543 |
| 262 | 20250110 | 143700 | 237438062900 | 157600 | 157600 | 157700 | 157500 | 1607 |
| 263 | 20250110 | 143600 | 237184917200 | 157700 | 157700 | 157700 | 157500 | 1696 |
| 264 | 20250110 | 143500 | 236917677900 | 157600 | 157700 | 157700 | 157600 | 772 |
| 265 | 20250110 | 143400 | 236795975500 | 157700 | 157600 | 157700 | 157500 | 1340 |
| 266 | 20250110 | 143300 | 236584794100 | 157700 | 157800 | 157800 | 157500 | 3091 |
| 267 | 20250110 | 143200 | 236097526500 | 157800 | 158000 | 158100 | 157800 | 3016 |
| 268 | 20250110 | 143100 | 235621212400 | 158000 | 158300 | 158300 | 158000 | 2630 |
| 269 | 20250110 | 143000 | 235205264000 | 158200 | 158400 | 158400 | 158200 | 347 |
| 270 | 20250110 | 142900 | 235150330500 | 158400 | 158500 | 158600 | 158200 | 1354 |
| 271 | 20250110 | 142800 | 234935830300 | 158500 | 158600 | 158600 | 158400 | 593 |
| 272 | 20250110 | 142700 | 234841835400 | 158500 | 158600 | 158700 | 158500 | 493 |
| 273 | 20250110 | 142600 | 234763622700 | 158700 | 158600 | 158700 | 158500 | 448 |
| 274 | 20250110 | 142500 | 234692571400 | 158500 | 158600 | 158600 | 158500 | 271 |
| 275 | 20250110 | 142400 | 234649596500 | 158600 | 158500 | 158700 | 158300 | 1248 |
| 276 | 20250110 | 142300 | 234451872300 | 158500 | 158400 | 158500 | 158300 | 559 |
| 277 | 20250110 | 142200 | 234363296200 | 158400 | 158500 | 158500 | 158300 | 339 |
| 278 | 20250110 | 142100 | 234309588400 | 158500 | 158600 | 158600 | 158400 | 499 |
| 279 | 20250110 | 142000 | 234230484800 | 158600 | 158200 | 158600 | 158200 | 1378 |
| 280 | 20250110 | 141900 | 234012358400 | 158300 | 158400 | 158500 | 158200 | 852 |
| 281 | 20250110 | 141800 | 233877438400 | 158500 | 158400 | 158500 | 158300 | 524 |
| 282 | 20250110 | 141700 | 233794433400 | 158500 | 158300 | 158500 | 158300 | 845 |
| 283 | 20250110 | 141600 | 233660644300 | 158400 | 158400 | 158500 | 158300 | 1123 |
| 284 | 20250110 | 141500 | 233482769600 | 158400 | 158700 | 158700 | 158300 | 3484 |
| 285 | 20250110 | 141400 | 232930716500 | 158800 | 158700 | 158800 | 158600 | 1195 |
| 286 | 20250110 | 141300 | 232741081300 | 158700 | 159000 | 159000 | 158700 | 1536 |
| 287 | 20250110 | 141200 | 232497197700 | 158900 | 159000 | 159000 | 158900 | 214 |
| 288 | 20250110 | 141100 | 232463187100 | 159000 | 158900 | 159000 | 158800 | 410 |
| 289 | 20250110 | 141000 | 232398037300 | 158900 | 159100 | 159100 | 158800 | 810 |
| 290 | 20250110 | 140900 | 232269310300 | 159000 | 159100 | 159200 | 159000 | 432 |
| 291 | 20250110 | 140800 | 232200587800 | 159100 | 159100 | 159200 | 159100 | 810 |
| 292 | 20250110 | 140700 | 232071697800 | 159100 | 158800 | 159200 | 158800 | 2125 |
| 293 | 20250110 | 140600 | 231733824300 | 158800 | 158800 | 158900 | 158700 | 1025 |
| 294 | 20250110 | 140500 | 231571082200 | 158900 | 159000 | 159000 | 158800 | 845 |
| 295 | 20250110 | 140400 | 231436799800 | 159100 | 159200 | 159200 | 158900 | 1850 |
| 296 | 20250110 | 140300 | 231142528300 | 159200 | 159100 | 159200 | 159100 | 789 |
| 297 | 20250110 | 140200 | 231016940500 | 159200 | 159100 | 159200 | 159000 | 977 |
| 298 | 20250110 | 140100 | 230861480800 | 159200 | 159100 | 159200 | 159000 | 1556 |
| 299 | 20250110 | 140000 | 230613936700 | 159000 | 159000 | 159200 | 158900 | 1611 |
| 300 | 20250110 | 135900 | 230357728700 | 159100 | 159000 | 159100 | 158900 | 1010 |
| 301 | 20250110 | 135800 | 230197139500 | 158900 | 159000 | 159100 | 158700 | 2019 |
| 302 | 20250110 | 135700 | 229876425800 | 159000 | 159200 | 159400 | 158800 | 3467 |
| 303 | 20250110 | 135600 | 229324603400 | 159200 | 158900 | 159200 | 158900 | 2171 |
| 304 | 20250110 | 135500 | 228979309200 | 158900 | 158800 | 158900 | 158700 | 1253 |
| 305 | 20250110 | 135400 | 228780287600 | 158800 | 158600 | 158800 | 158600 | 1018 |
| 306 | 20250110 | 135300 | 228618661100 | 158600 | 158500 | 158700 | 158400 | 736 |
| 307 | 20250110 | 135200 | 228501977500 | 158600 | 158500 | 158600 | 158500 | 408 |
| 308 | 20250110 | 135100 | 228437287700 | 158600 | 158700 | 158700 | 158400 | 976 |
| 309 | 20250110 | 135000 | 228282602200 | 158600 | 158600 | 158700 | 158500 | 384 |
| 310 | 20250110 | 134900 | 228221680300 | 158700 | 158700 | 158700 | 158600 | 659 |
| 311 | 20250110 | 134800 | 228117115600 | 158700 | 158700 | 158700 | 158500 | 750 |
| 312 | 20250110 | 134700 | 227998174900 | 158700 | 158700 | 158800 | 158400 | 1125 |
| 313 | 20250110 | 134600 | 227819753900 | 158800 | 158400 | 158800 | 158300 | 617 |
| 314 | 20250110 | 134500 | 227721914700 | 158300 | 158300 | 158600 | 158300 | 565 |
| 315 | 20250110 | 134400 | 227632383200 | 158400 | 158500 | 158600 | 158200 | 706 |
| 316 | 20250110 | 134300 | 227520541800 | 158600 | 158400 | 158700 | 158300 | 708 |
| 317 | 20250110 | 134200 | 227408344000 | 158400 | 158300 | 158400 | 158200 | 673 |
| 318 | 20250110 | 134100 | 227301823600 | 158200 | 158200 | 158400 | 158000 | 1032 |
| 319 | 20250110 | 134000 | 227138532300 | 158000 | 158700 | 158700 | 158000 | 2665 |
| 320 | 20250110 | 133900 | 226716600700 | 158800 | 159000 | 159000 | 158600 | 1060 |
| 321 | 20250110 | 133800 | 226548313400 | 159000 | 159000 | 159200 | 158900 | 3900 |
| 322 | 20250110 | 133700 | 225927978400 | 159000 | 158700 | 159000 | 158600 | 1959 |
| 323 | 20250110 | 133600 | 225616874900 | 158900 | 158800 | 158900 | 158600 | 3568 |
| 324 | 20250110 | 133500 | 225050422000 | 158800 | 158300 | 158800 | 158300 | 2732 |
| 325 | 20250110 | 133400 | 224617181600 | 158200 | 158200 | 158400 | 158100 | 940 |
| 326 | 20250110 | 133300 | 224468413400 | 158100 | 158200 | 158300 | 158100 | 737 |
| 327 | 20250110 | 133200 | 224351817700 | 158200 | 158100 | 158300 | 158000 | 595 |
| 328 | 20250110 | 133100 | 224257717700 | 158000 | 157800 | 158100 | 157800 | 886 |
| 329 | 20250110 | 133000 | 224117791300 | 157800 | 157800 | 157900 | 157700 | 698 |
| 330 | 20250110 | 132900 | 224007630700 | 157900 | 158100 | 158100 | 157800 | 284 |
| 331 | 20250110 | 132800 | 223962778500 | 158100 | 158100 | 158200 | 157900 | 999 |
| 332 | 20250110 | 132700 | 223804917500 | 158100 | 158300 | 158300 | 158100 | 648 |
| 333 | 20250110 | 132600 | 223702392900 | 158300 | 158300 | 158400 | 158200 | 835 |
| 334 | 20250110 | 132500 | 223570234800 | 158300 | 158300 | 158400 | 158200 | 1268 |
| 335 | 20250110 | 132400 | 223369502300 | 158300 | 158300 | 158400 | 158200 | 1934 |
| 336 | 20250110 | 132300 | 223063304600 | 158200 | 157600 | 158300 | 157500 | 2541 |
| 337 | 20250110 | 132200 | 222661711000 | 157600 | 157400 | 157600 | 157300 | 1061 |
| 338 | 20250110 | 132100 | 222494705200 | 157300 | 157600 | 157600 | 157300 | 1077 |
| 339 | 20250110 | 132000 | 222325158600 | 157600 | 157500 | 157600 | 157500 | 203 |
| 340 | 20250110 | 131900 | 222293170400 | 157600 | 157800 | 157800 | 157500 | 654 |
| 341 | 20250110 | 131800 | 222190103000 | 157600 | 157900 | 157900 | 157500 | 1033 |
| 342 | 20250110 | 131700 | 222027209200 | 157800 | 157800 | 158000 | 157800 | 639 |
| 343 | 20250110 | 131600 | 221926310900 | 157900 | 157600 | 158000 | 157600 | 1247 |
| 344 | 20250110 | 131500 | 221729528000 | 157600 | 157500 | 157700 | 157400 | 599 |
| 345 | 20250110 | 131400 | 221635167300 | 157500 | 157500 | 157500 | 157400 | 564 |
| 346 | 20250110 | 131300 | 221546365100 | 157500 | 157600 | 157700 | 157400 | 1241 |
| 347 | 20250110 | 131200 | 221350884200 | 157500 | 157700 | 157800 | 157500 | 712 |
| 348 | 20250110 | 131100 | 221238637800 | 157800 | 157900 | 157900 | 157500 | 1505 |
| 349 | 20250110 | 131000 | 221001327500 | 157900 | 157800 | 157900 | 157600 | 723 |
| 350 | 20250110 | 130900 | 220887273000 | 157600 | 157700 | 157900 | 157600 | 794 |
| 351 | 20250110 | 130800 | 220762021700 | 157800 | 157800 | 157900 | 157700 | 908 |
| 352 | 20250110 | 130700 | 220618749300 | 157800 | 157900 | 157900 | 157800 | 261 |
| 353 | 20250110 | 130600 | 220577560900 | 157900 | 157900 | 158000 | 157800 | 611 |
| 354 | 20250110 | 130500 | 220481089700 | 157900 | 157900 | 158000 | 157800 | 588 |
| 355 | 20250110 | 130400 | 220388254800 | 158000 | 158000 | 158100 | 157900 | 758 |
| 356 | 20250110 | 130300 | 220268508100 | 158000 | 157900 | 158100 | 157900 | 732 |
| 357 | 20250110 | 130200 | 220152875000 | 157900 | 158100 | 158200 | 157900 | 1618 |
| 358 | 20250110 | 130100 | 219897193500 | 158200 | 158200 | 158300 | 158200 | 677 |
| 359 | 20250110 | 130000 | 219790085800 | 158200 | 158200 | 158300 | 158100 | 992 |
| 360 | 20250110 | 125900 | 219633171700 | 158300 | 158300 | 158300 | 158200 | 792 |
| 361 | 20250110 | 125800 | 219507834500 | 158200 | 158100 | 158300 | 158000 | 1402 |
| 362 | 20250110 | 125700 | 219286104700 | 158100 | 158300 | 158300 | 158000 | 1659 |
| 363 | 20250110 | 125600 | 219023804700 | 158200 | 158300 | 158600 | 158200 | 4136 |
| 364 | 20250110 | 125500 | 218368628400 | 158200 | 158400 | 158400 | 158000 | 2906 |
| 365 | 20250110 | 125400 | 217908852800 | 158400 | 158200 | 158400 | 158100 | 2651 |
| 366 | 20250110 | 125300 | 217489307300 | 158100 | 157200 | 158200 | 157100 | 2847 |
| 367 | 20250110 | 125200 | 217040253600 | 157200 | 157000 | 157200 | 157000 | 276 |
| 368 | 20250110 | 125100 | 216996891900 | 157000 | 157100 | 157100 | 156900 | 977 |
| 369 | 20250110 | 125000 | 216843495200 | 157000 | 156900 | 157100 | 156800 | 985 |
| 370 | 20250110 | 124900 | 216688908000 | 156900 | 156900 | 157000 | 156800 | 1285 |
| 371 | 20250110 | 124800 | 216487293900 | 157000 | 157000 | 157100 | 156900 | 977 |
| 372 | 20250110 | 124700 | 216333880900 | 157000 | 157100 | 157100 | 157000 | 995 |
| 373 | 20250110 | 124600 | 216177640200 | 157200 | 157100 | 157200 | 157000 | 993 |
| 374 | 20250110 | 124500 | 216021624400 | 157100 | 157100 | 157200 | 157000 | 716 |
| 375 | 20250110 | 124400 | 215909160700 | 157100 | 157000 | 157100 | 157000 | 310 |
| 376 | 20250110 | 124300 | 215860479300 | 157000 | 157300 | 157400 | 157000 | 679 |
| 377 | 20250110 | 124200 | 215753736600 | 157200 | 156800 | 157300 | 156800 | 1217 |
| 378 | 20250110 | 124100 | 215562696500 | 156800 | 156900 | 156900 | 156800 | 890 |
| 379 | 20250110 | 124000 | 215423120700 | 156900 | 156800 | 157000 | 156700 | 2102 |
| 380 | 20250110 | 123900 | 215093630900 | 156800 | 157500 | 157500 | 156700 | 5850 |
| 381 | 20250110 | 123800 | 214175328400 | 157600 | 157300 | 157600 | 157200 | 645 |
| 382 | 20250110 | 123700 | 214073853800 | 157300 | 157200 | 157400 | 157100 | 1445 |
| 383 | 20250110 | 123600 | 213846690100 | 157200 | 157200 | 157300 | 157100 | 1042 |
| 384 | 20250110 | 123500 | 213682906800 | 157100 | 157000 | 157400 | 157000 | 3350 |
| 385 | 20250110 | 123400 | 213156752200 | 157100 | 157400 | 157400 | 157000 | 4721 |
| 386 | 20250110 | 123300 | 212414701900 | 157300 | 157700 | 157800 | 157300 | 2312 |
| 387 | 20250110 | 123200 | 212050660000 | 157700 | 157800 | 157900 | 157500 | 1233 |
| 388 | 20250110 | 123100 | 211856243000 | 157900 | 157900 | 157900 | 157800 | 548 |
| 389 | 20250110 | 123000 | 211769732100 | 157800 | 157700 | 157900 | 157700 | 520 |
| 390 | 20250110 | 122900 | 211687684700 | 157700 | 157600 | 157800 | 157600 | 691 |
| 391 | 20250110 | 122800 | 211578711600 | 157500 | 157500 | 157600 | 157500 | 804 |
| 392 | 20250110 | 122700 | 211452024900 | 157600 | 157600 | 157600 | 157500 | 680 |
| 393 | 20250110 | 122600 | 211344908600 | 157600 | 157600 | 157700 | 157600 | 722 |
| 394 | 20250110 | 122500 | 211231113800 | 157600 | 157600 | 157700 | 157600 | 671 |
| 395 | 20250110 | 122400 | 211125342200 | 157700 | 157500 | 157700 | 157400 | 2087 |
| 396 | 20250110 | 122300 | 210796643000 | 157600 | 157700 | 157700 | 157500 | 1257 |
| 397 | 20250110 | 122200 | 210598604700 | 157600 | 157700 | 157800 | 157600 | 948 |
| 398 | 20250110 | 122100 | 210449168300 | 157700 | 157900 | 158000 | 157600 | 2778 |
| 399 | 20250110 | 122000 | 210011013500 | 157900 | 158100 | 158100 | 157900 | 1115 |
| 400 | 20250110 | 121900 | 209834881200 | 158100 | 158700 | 158900 | 158000 | 3729 |
| 401 | 20250110 | 121800 | 209244163500 | 158700 | 158700 | 158800 | 158600 | 975 |
| 402 | 20250110 | 121700 | 209089407700 | 158700 | 158500 | 158800 | 158500 | 1236 |
| 403 | 20250110 | 121600 | 208893306800 | 158400 | 158300 | 158500 | 158200 | 914 |
| 404 | 20250110 | 121500 | 208748559700 | 158300 | 158400 | 158400 | 158200 | 316 |
| 405 | 20250110 | 121400 | 208698538500 | 158300 | 158400 | 158400 | 158200 | 208 |
| 406 | 20250110 | 121300 | 208665618300 | 158400 | 158100 | 158500 | 158000 | 1149 |
| 407 | 20250110 | 121200 | 208483876000 | 158100 | 158200 | 158500 | 158000 | 1163 |
| 408 | 20250110 | 121100 | 208299922200 | 158200 | 158400 | 158600 | 158200 | 978 |
| 409 | 20250110 | 121000 | 208144968000 | 158400 | 158100 | 158400 | 158000 | 1503 |
| 410 | 20250110 | 120900 | 207907199600 | 158100 | 158100 | 158100 | 157900 | 391 |
| 411 | 20250110 | 120800 | 207845418800 | 158100 | 158100 | 158100 | 157900 | 838 |
| 412 | 20250110 | 120700 | 207713059900 | 158000 | 157900 | 158200 | 157900 | 990 |
| 413 | 20250110 | 120600 | 207556639000 | 158000 | 158000 | 158200 | 157900 | 1691 |
| 414 | 20250110 | 120500 | 207289491200 | 158000 | 158200 | 158200 | 158000 | 1334 |
| 415 | 20250110 | 120400 | 207078573800 | 158200 | 158100 | 158300 | 158000 | 1079 |
| 416 | 20250110 | 120300 | 206907936600 | 158100 | 158200 | 158200 | 158100 | 1041 |
| 417 | 20250110 | 120200 | 206743317800 | 158200 | 158300 | 158300 | 158100 | 773 |
| 418 | 20250110 | 120100 | 206621033000 | 158300 | 158200 | 158400 | 158200 | 613 |
| 419 | 20250110 | 120000 | 206524007700 | 158400 | 158400 | 158500 | 158200 | 936 |
| 420 | 20250110 | 115900 | 206375799900 | 158500 | 158200 | 158500 | 158200 | 982 |
| 421 | 20250110 | 115800 | 206220284800 | 158200 | 158100 | 158300 | 158000 | 2058 |
| 422 | 20250110 | 115700 | 205894911900 | 158100 | 158300 | 158400 | 158000 | 3553 |
| 423 | 20250110 | 115600 | 205332996400 | 158400 | 158600 | 158600 | 158400 | 1523 |
| 424 | 20250110 | 115500 | 205091631300 | 158600 | 158700 | 158700 | 158600 | 1145 |
| 425 | 20250110 | 115400 | 204910003100 | 158600 | 158900 | 158900 | 158600 | 1212 |
| 426 | 20250110 | 115300 | 204717573100 | 159000 | 159100 | 159100 | 158800 | 1753 |
| 427 | 20250110 | 115200 | 204438940100 | 159100 | 159100 | 159200 | 159000 | 530 |
| 428 | 20250110 | 115100 | 204354603700 | 159100 | 159100 | 159200 | 159100 | 585 |
| 429 | 20250110 | 115000 | 204261523900 | 159100 | 159200 | 159200 | 159100 | 412 |
| 430 | 20250110 | 114900 | 204195954100 | 159100 | 159200 | 159200 | 159100 | 578 |
| 431 | 20250110 | 114800 | 204103966600 | 159100 | 159200 | 159300 | 159000 | 1009 |
| 432 | 20250110 | 114700 | 203943403100 | 159200 | 159300 | 159300 | 159200 | 492 |
| 433 | 20250110 | 114600 | 203865069400 | 159300 | 159300 | 159500 | 159200 | 559 |
| 434 | 20250110 | 114500 | 203775988700 | 159400 | 159300 | 159400 | 159200 | 554 |
| 435 | 20250110 | 114400 | 203687764600 | 159200 | 159200 | 159400 | 159200 | 410 |
| 436 | 20250110 | 114300 | 203622454500 | 159100 | 159100 | 159500 | 159100 | 928 |
| 437 | 20250110 | 114200 | 203474689800 | 159000 | 159000 | 159100 | 159000 | 1765 |
| 438 | 20250110 | 114100 | 203194016400 | 159000 | 159100 | 159200 | 159000 | 640 |
| 439 | 20250110 | 114000 | 203092188400 | 159100 | 159100 | 159500 | 159000 | 1464 |
| 440 | 20250110 | 113900 | 202859141700 | 159100 | 159400 | 159500 | 159000 | 2314 |
| 441 | 20250110 | 113800 | 202490703900 | 159500 | 159600 | 159700 | 159400 | 1126 |
| 442 | 20250110 | 113700 | 202311046100 | 159600 | 159200 | 159700 | 159200 | 1059 |
| 443 | 20250110 | 113600 | 202142139600 | 159200 | 159300 | 159400 | 159100 | 2491 |
| 444 | 20250110 | 113500 | 201745474400 | 159300 | 159800 | 159800 | 159200 | 2688 |
| 445 | 20250110 | 113400 | 201316500200 | 159700 | 160000 | 160100 | 159600 | 4186 |
| 446 | 20250110 | 113300 | 200647367100 | 160000 | 159900 | 160000 | 159800 | 2191 |
| 447 | 20250110 | 113200 | 200297087200 | 159900 | 159700 | 160200 | 159700 | 15460 |
| 448 | 20250110 | 113100 | 197823661500 | 159800 | 159300 | 159900 | 159300 | 4747 |
| 449 | 20250110 | 113000 | 197065795000 | 159300 | 159300 | 159700 | 159300 | 8101 |
| 450 | 20250110 | 112900 | 195773701800 | 159300 | 159300 | 159400 | 159200 | 2214 |
| 451 | 20250110 | 112800 | 195420991100 | 159300 | 159100 | 159300 | 159000 | 2279 |
| 452 | 20250110 | 112700 | 195058237500 | 159100 | 159000 | 159100 | 159000 | 1028 |
| 453 | 20250110 | 112600 | 194894748100 | 159000 | 159000 | 159000 | 158800 | 987 |
| 454 | 20250110 | 112500 | 194737911900 | 158900 | 159000 | 159100 | 158900 | 907 |
| 455 | 20250110 | 112400 | 194593705100 | 159000 | 159200 | 159200 | 158900 | 2399 |
| 456 | 20250110 | 112300 | 194212236000 | 159100 | 158700 | 159100 | 158700 | 4318 |
| 457 | 20250110 | 112200 | 193525941500 | 158700 | 158700 | 158800 | 158600 | 1204 |
| 458 | 20250110 | 112100 | 193334859600 | 158700 | 158500 | 158700 | 158300 | 1988 |
| 459 | 20250110 | 112000 | 193019628000 | 158400 | 158500 | 158500 | 158200 | 1298 |
| 460 | 20250110 | 111900 | 192814075700 | 158500 | 158300 | 158500 | 158200 | 793 |
| 461 | 20250110 | 111800 | 192688457700 | 158300 | 158400 | 158500 | 158200 | 619 |
| 462 | 20250110 | 111700 | 192590445200 | 158400 | 158300 | 158500 | 158200 | 800 |
| 463 | 20250110 | 111600 | 192463806700 | 158100 | 158100 | 158400 | 158000 | 1170 |
| 464 | 20250110 | 111500 | 192278727400 | 158000 | 158100 | 158200 | 158000 | 635 |
| 465 | 20250110 | 111400 | 192178343000 | 158100 | 158100 | 158200 | 158000 | 549 |
| 466 | 20250110 | 111300 | 192091546600 | 158000 | 158200 | 158500 | 157900 | 1232 |
| 467 | 20250110 | 111200 | 191896719000 | 158200 | 158600 | 158600 | 158100 | 951 |
| 468 | 20250110 | 111100 | 191746168500 | 158600 | 158100 | 158700 | 158100 | 3269 |
| 469 | 20250110 | 111000 | 191228123100 | 158100 | 157500 | 158200 | 157400 | 1121 |
| 470 | 20250110 | 110900 | 191051248500 | 157500 | 157700 | 157700 | 157400 | 1099 |
| 471 | 20250110 | 110800 | 190878079800 | 157600 | 157900 | 158200 | 157400 | 1900 |
| 472 | 20250110 | 110700 | 190578558500 | 158000 | 158300 | 158400 | 157800 | 1079 |
| 473 | 20250110 | 110600 | 190407938900 | 158400 | 157800 | 158400 | 157700 | 1098 |
| 474 | 20250110 | 110500 | 190234286600 | 157800 | 157800 | 158000 | 157600 | 1887 |
| 475 | 20250110 | 110400 | 189936727400 | 157800 | 158100 | 158200 | 157700 | 1278 |
| 476 | 20250110 | 110300 | 189734919800 | 158200 | 157800 | 158400 | 157800 | 1939 |
| 477 | 20250110 | 110200 | 189428411500 | 157800 | 158100 | 158100 | 157800 | 2840 |
| 478 | 20250110 | 110100 | 188979810000 | 158100 | 158400 | 158400 | 158100 | 2358 |
| 479 | 20250110 | 110000 | 188606671000 | 158300 | 159000 | 159000 | 158300 | 3508 |
| 480 | 20250110 | 105900 | 188050086000 | 159000 | 158600 | 159000 | 158500 | 4368 |
| 481 | 20250110 | 105800 | 187356304900 | 158600 | 158100 | 158800 | 158100 | 5067 |
| 482 | 20250110 | 105700 | 186552764900 | 158100 | 158000 | 158200 | 158000 | 1185 |
| 483 | 20250110 | 105600 | 186365447600 | 158000 | 158100 | 158200 | 158000 | 1171 |
| 484 | 20250110 | 105500 | 186180362700 | 158000 | 158200 | 158200 | 157900 | 2337 |
| 485 | 20250110 | 105400 | 185811005000 | 158300 | 158300 | 158400 | 158100 | 1689 |
| 486 | 20250110 | 105300 | 185543820300 | 158200 | 157800 | 158400 | 157700 | 3704 |
| 487 | 20250110 | 105200 | 184958262200 | 157900 | 158100 | 158400 | 157800 | 4822 |
| 488 | 20250110 | 105100 | 184195737100 | 158100 | 157600 | 158100 | 157600 | 3988 |
| 489 | 20250110 | 105000 | 183566005500 | 157700 | 157600 | 157800 | 157500 | 2414 |
| 490 | 20250110 | 104900 | 183185365400 | 157600 | 157500 | 157600 | 157400 | 1376 |
| 491 | 20250110 | 104800 | 182968609300 | 157500 | 157400 | 157600 | 157400 | 2978 |
| 492 | 20250110 | 104700 | 182499538100 | 157400 | 157400 | 157500 | 157100 | 1173 |
| 493 | 20250110 | 104600 | 182314958700 | 157400 | 157300 | 157500 | 157000 | 1276 |
| 494 | 20250110 | 104500 | 182114389200 | 157100 | 157400 | 157500 | 156900 | 3201 |
| 495 | 20250110 | 104400 | 181610773000 | 157400 | 157000 | 157400 | 156900 | 3199 |
| 496 | 20250110 | 104300 | 181108173800 | 156900 | 156600 | 156900 | 156400 | 6826 |
| 497 | 20250110 | 104200 | 180039348500 | 156500 | 156900 | 156900 | 156500 | 2203 |
| 498 | 20250110 | 104100 | 179694266600 | 156800 | 156800 | 157200 | 156600 | 3878 |
| 499 | 20250110 | 104000 | 179085616200 | 156800 | 156700 | 156900 | 156600 | 1694 |
| 500 | 20250110 | 103900 | 178820105500 | 156900 | 156700 | 157000 | 156600 | 3501 |
| 501 | 20250110 | 103800 | 178271019600 | 156700 | 156400 | 156900 | 156200 | 6918 |
| 502 | 20250110 | 103700 | 177188429700 | 156400 | 156500 | 156600 | 156400 | 4991 |
| 503 | 20250110 | 103600 | 176407460900 | 156400 | 156700 | 156800 | 156300 | 10949 |
| 504 | 20250110 | 103500 | 174694228200 | 156700 | 157000 | 157300 | 156700 | 6473 |
| 505 | 20250110 | 103400 | 173678960600 | 157000 | 157100 | 157600 | 157000 | 5882 |
| 506 | 20250110 | 103300 | 172753486900 | 157100 | 157100 | 157500 | 156900 | 3446 |
| 507 | 20250110 | 103200 | 172211745800 | 157000 | 157200 | 157400 | 157000 | 1647 |
| 508 | 20250110 | 103100 | 171952862700 | 157100 | 157000 | 157200 | 156700 | 5276 |
| 509 | 20250110 | 103000 | 171125327400 | 157000 | 157300 | 157500 | 157000 | 2350 |
| 510 | 20250110 | 102900 | 170755747900 | 157300 | 157100 | 157500 | 156700 | 13554 |
| 511 | 20250110 | 102800 | 168627516700 | 157100 | 157300 | 157400 | 157000 | 7466 |
| 512 | 20250110 | 102700 | 167454384000 | 157200 | 157700 | 157800 | 157200 | 5486 |
| 513 | 20250110 | 102600 | 166590796300 | 157800 | 158500 | 158600 | 157700 | 2908 |
| 514 | 20250110 | 102500 | 166131002300 | 158500 | 158600 | 158600 | 158500 | 1885 |
| 515 | 20250110 | 102400 | 165832168000 | 158500 | 158300 | 158600 | 158300 | 2758 |
| 516 | 20250110 | 102300 | 165395250100 | 158300 | 157700 | 158500 | 157700 | 2682 |
| 517 | 20250110 | 102200 | 164971174000 | 157800 | 157400 | 158100 | 157400 | 6843 |
| 518 | 20250110 | 102100 | 163891965900 | 157400 | 157700 | 157700 | 157400 | 4027 |
| 519 | 20250110 | 102000 | 163257689400 | 157700 | 157500 | 157700 | 157300 | 11150 |
| 520 | 20250110 | 101900 | 161501796000 | 157600 | 158100 | 158100 | 157500 | 16959 |
| 521 | 20250110 | 101800 | 158825991500 | 158000 | 158200 | 158400 | 158000 | 5369 |
| 522 | 20250110 | 101700 | 157976948400 | 158300 | 158400 | 158400 | 158000 | 14380 |
| 523 | 20250110 | 101600 | 155702183600 | 158400 | 158700 | 158700 | 158400 | 2914 |
| 524 | 20250110 | 101500 | 155240436800 | 158700 | 158700 | 158800 | 158500 | 2087 |
| 525 | 20250110 | 101400 | 154909261500 | 158600 | 158500 | 158800 | 158400 | 4676 |
| 526 | 20250110 | 101300 | 154167729000 | 158700 | 158500 | 158900 | 158400 | 1319 |
| 527 | 20250110 | 101200 | 153958543100 | 158700 | 159100 | 159200 | 158500 | 3478 |
| 528 | 20250110 | 101100 | 153406443300 | 159000 | 158800 | 159100 | 158600 | 2108 |
| 529 | 20250110 | 101000 | 153071744100 | 158800 | 158600 | 159100 | 158400 | 3597 |
| 530 | 20250110 | 100900 | 152500699800 | 158600 | 158600 | 158700 | 158300 | 7058 |
| 531 | 20250110 | 100800 | 151382694600 | 158600 | 158800 | 158800 | 158500 | 2258 |
| 532 | 20250110 | 100700 | 151024600500 | 158800 | 158600 | 158900 | 158400 | 3237 |
| 533 | 20250110 | 100600 | 150511125300 | 158600 | 159000 | 159000 | 158600 | 1697 |
| 534 | 20250110 | 100500 | 150241655000 | 158900 | 158700 | 159000 | 158400 | 6890 |
| 535 | 20250110 | 100400 | 149149063300 | 158700 | 158600 | 158900 | 158400 | 5685 |
| 536 | 20250110 | 100300 | 148247248300 | 158600 | 158300 | 159000 | 158300 | 6201 |
| 537 | 20250110 | 100200 | 147263940900 | 158300 | 159400 | 159500 | 158300 | 27265 |
| 538 | 20250110 | 100100 | 142933449900 | 159400 | 159300 | 159400 | 159200 | 1944 |
| 539 | 20250110 | 100000 | 142623869800 | 159200 | 159300 | 159400 | 159200 | 3432 |
| 540 | 20250110 | 095900 | 142077401800 | 159300 | 159300 | 159400 | 159200 | 2162 |
| 541 | 20250110 | 095800 | 141733104100 | 159300 | 159300 | 159300 | 159200 | 2122 |
| 542 | 20250110 | 095700 | 141395184800 | 159200 | 159500 | 159600 | 159200 | 5337 |
| 543 | 20250110 | 095600 | 140544861000 | 159600 | 159700 | 159700 | 159500 | 3933 |
| 544 | 20250110 | 095500 | 139917374300 | 159600 | 159700 | 159900 | 159600 | 2214 |
| 545 | 20250110 | 095400 | 139563786300 | 159700 | 160100 | 160100 | 159700 | 3108 |
| 546 | 20250110 | 095300 | 139066784600 | 160000 | 160200 | 160300 | 160000 | 3621 |
| 547 | 20250110 | 095200 | 138487150600 | 160100 | 160500 | 160500 | 160000 | 1927 |
| 548 | 20250110 | 095100 | 138178500100 | 160300 | 161200 | 161300 | 160000 | 3473 |
| 549 | 20250110 | 095000 | 137619970900 | 161200 | 160600 | 161300 | 160600 | 5899 |
| 550 | 20250110 | 094900 | 136670110000 | 160600 | 160200 | 160700 | 160000 | 1871 |
| 551 | 20250110 | 094800 | 136370298100 | 160200 | 160500 | 160600 | 160100 | 2935 |
| 552 | 20250110 | 094700 | 135899895800 | 160600 | 160800 | 160800 | 160400 | 3667 |
| 553 | 20250110 | 094600 | 135310948100 | 160800 | 160100 | 161200 | 160000 | 12507 |
| 554 | 20250110 | 094500 | 133300228700 | 160000 | 159500 | 160200 | 159300 | 4636 |
| 555 | 20250110 | 094400 | 132559572900 | 159500 | 159300 | 159600 | 159200 | 3053 |
| 556 | 20250110 | 094300 | 132073015800 | 159300 | 159400 | 159400 | 159200 | 1773 |
| 557 | 20250110 | 094200 | 131790678400 | 159400 | 159200 | 159700 | 159100 | 4453 |
| 558 | 20250110 | 094100 | 131081308100 | 159300 | 159500 | 159600 | 159200 | 4656 |
| 559 | 20250110 | 094000 | 130339441600 | 159500 | 159600 | 159800 | 159400 | 2968 |
| 560 | 20250110 | 093900 | 129865896100 | 159600 | 159700 | 159900 | 159400 | 2850 |
| 561 | 20250110 | 093800 | 129411053500 | 159600 | 160400 | 160500 | 159300 | 4550 |
| 562 | 20250110 | 093700 | 128683806000 | 160300 | 159600 | 160500 | 159500 | 5401 |
| 563 | 20250110 | 093600 | 127819186700 | 159500 | 159600 | 160000 | 159500 | 3749 |
| 564 | 20250110 | 093500 | 127220383200 | 159700 | 159200 | 159700 | 159000 | 17222 |
| 565 | 20250110 | 093400 | 124480145000 | 159200 | 160300 | 160500 | 159200 | 11999 |
| 566 | 20250110 | 093300 | 122564785200 | 160200 | 160500 | 160500 | 160000 | 3290 |
| 567 | 20250110 | 093200 | 122037397700 | 160500 | 159900 | 160500 | 159800 | 4683 |
| 568 | 20250110 | 093100 | 121287875800 | 159900 | 160300 | 160300 | 159900 | 2325 |
| 569 | 20250110 | 093000 | 120915694800 | 160200 | 159800 | 160400 | 159600 | 5094 |
| 570 | 20250110 | 092900 | 120101127600 | 159800 | 160500 | 160600 | 159700 | 7360 |
| 571 | 20250110 | 092800 | 118923587600 | 160500 | 160200 | 160900 | 160100 | 3625 |
| 572 | 20250110 | 092700 | 118341499900 | 160200 | 160400 | 160600 | 160000 | 11128 |
| 573 | 20250110 | 092600 | 116559042400 | 160400 | 160700 | 160800 | 160400 | 4694 |
| 574 | 20250110 | 092500 | 115805091800 | 160700 | 160900 | 161000 | 160600 | 5185 |
| 575 | 20250110 | 092400 | 114971645800 | 161000 | 161700 | 161800 | 160900 | 8285 |
| 576 | 20250110 | 092300 | 113634675100 | 161700 | 162400 | 162400 | 161600 | 8276 |
| 577 | 20250110 | 092200 | 112293149600 | 162400 | 162000 | 162400 | 161900 | 16224 |
| 578 | 20250110 | 092100 | 109662209200 | 161900 | 161500 | 162000 | 161400 | 5622 |
| 579 | 20250110 | 092000 | 108752804800 | 161500 | 161900 | 162100 | 161500 | 22699 |
| 580 | 20250110 | 091900 | 105078056300 | 161900 | 161800 | 161900 | 161700 | 14221 |
| 581 | 20250110 | 091800 | 102777250200 | 161900 | 160800 | 161900 | 160700 | 21247 |
| 582 | 20250110 | 091700 | 99346646100 | 160700 | 160900 | 161000 | 160500 | 5169 |
| 583 | 20250110 | 091600 | 98515881400 | 161000 | 161000 | 161600 | 160600 | 12672 |
| 584 | 20250110 | 091500 | 96473726400 | 161200 | 159800 | 161300 | 159600 | 16414 |
| 585 | 20250110 | 091400 | 93839455800 | 159900 | 159100 | 160000 | 159000 | 19195 |
| 586 | 20250110 | 091300 | 90782307500 | 159100 | 160500 | 160600 | 159100 | 24112 |
| 587 | 20250110 | 091200 | 86932207100 | 160500 | 160900 | 161200 | 160000 | 9710 |
| 588 | 20250110 | 091100 | 85374285500 | 161200 | 161100 | 161400 | 159900 | 23352 |
| 589 | 20250110 | 091000 | 81628567700 | 161200 | 161700 | 162200 | 160900 | 29544 |
| 590 | 20250110 | 090900 | 76852052000 | 161700 | 161000 | 161700 | 160800 | 21885 |
| 591 | 20250110 | 090800 | 73321587600 | 161000 | 160500 | 161100 | 160200 | 19508 |
| 592 | 20250110 | 090700 | 70187607500 | 160400 | 161400 | 161500 | 159900 | 26169 |
| 593 | 20250110 | 090600 | 65982126600 | 161400 | 160500 | 161600 | 159700 | 40265 |
| 594 | 20250110 | 090500 | 59511764800 | 160400 | 162400 | 162500 | 160300 | 59754 |
| 595 | 20250110 | 090400 | 49864310500 | 162500 | 162500 | 162600 | 161700 | 38977 |
| 596 | 20250110 | 090300 | 43544978900 | 162500 | 163200 | 163700 | 162200 | 33920 |
| 597 | 20250110 | 090200 | 38019488100 | 163200 | 164500 | 164800 | 163100 | 52321 |
| 598 | 20250110 | 090100 | 29433110000 | 164400 | 166100 | 166400 | 164100 | 65130 |
| 599 | 20250110 | 090000 | 18697386700 | 166200 | 167100 | 167100 | 165400 | 111625 |