36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 85398 |
| 3 | 20250109 | 185600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 4 | 20250109 | 185500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 5 | 20250109 | 185400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 6 | 20250109 | 185300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 7 | 20250109 | 185200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 8 | 20250109 | 185100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 9 | 20250109 | 185000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 10 | 20250109 | 184900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 11 | 20250109 | 184800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 12 | 20250109 | 184700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 13 | 20250109 | 184600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 14 | 20250109 | 184500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 15 | 20250109 | 184400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 16 | 20250109 | 184300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 17 | 20250109 | 184200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 18 | 20250109 | 184100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 19 | 20250109 | 184000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 20 | 20250109 | 183900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 21 | 20250109 | 183800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 22 | 20250109 | 183700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 23 | 20250109 | 183600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 24 | 20250109 | 183500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 25 | 20250109 | 183400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 26 | 20250109 | 183300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 27 | 20250109 | 183200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 28 | 20250109 | 183100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 29 | 20250109 | 183000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 30 | 20250109 | 182900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 31 | 20250109 | 182800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 32 | 20250109 | 182700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 85398 |
| 33 | 20250109 | 182600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 34 | 20250109 | 182500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 35 | 20250109 | 182400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 36 | 20250109 | 182300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 37 | 20250109 | 182200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 38 | 20250109 | 182100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 39 | 20250109 | 182000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 40 | 20250109 | 181900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 41 | 20250109 | 181800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 42 | 20250109 | 181700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 43 | 20250109 | 181600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 44 | 20250109 | 181500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 45 | 20250109 | 181400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 46 | 20250109 | 181300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 47 | 20250109 | 181200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 48 | 20250109 | 181100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 49 | 20250109 | 181000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 50 | 20250109 | 180900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 51 | 20250109 | 180800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 52 | 20250109 | 180700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 53 | 20250109 | 180600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 54 | 20250109 | 180500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 55 | 20250109 | 180400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 56 | 20250109 | 180300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 57 | 20250109 | 180200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 58 | 20250109 | 180100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 59 | 20250109 | 180000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 60 | 20250109 | 175900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 61 | 20250109 | 175800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 62 | 20250109 | 175700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 85398 |
| 63 | 20250109 | 175600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 64 | 20250109 | 175500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 65 | 20250109 | 175400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 66 | 20250109 | 175300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 67 | 20250109 | 175200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 68 | 20250109 | 175100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 69 | 20250109 | 175000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 70 | 20250109 | 174900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 71 | 20250109 | 174800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 72 | 20250109 | 174700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 73 | 20250109 | 174600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 74 | 20250109 | 174500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 75 | 20250109 | 174400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 76 | 20250109 | 174300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 77 | 20250109 | 174200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 78 | 20250109 | 174100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 79 | 20250109 | 174000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 80 | 20250109 | 173900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 81 | 20250109 | 173800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 82 | 20250109 | 173700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 83 | 20250109 | 173600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 84 | 20250109 | 173500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 85 | 20250109 | 173400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 86 | 20250109 | 173300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 87 | 20250109 | 173200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 88 | 20250109 | 173100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 89 | 20250109 | 173000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 90 | 20250109 | 172900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 91 | 20250109 | 172800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 92 | 20250109 | 172700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 85398 |
| 93 | 20250109 | 172600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 94 | 20250109 | 172500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 95 | 20250109 | 172400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 96 | 20250109 | 172300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 97 | 20250109 | 172200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 98 | 20250109 | 172100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 99 | 20250109 | 172000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 100 | 20250109 | 171900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 101 | 20250109 | 171800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 102 | 20250109 | 171700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 103 | 20250109 | 171600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 104 | 20250109 | 171500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 105 | 20250109 | 171400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 106 | 20250109 | 171300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 107 | 20250109 | 171200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 108 | 20250109 | 171100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 109 | 20250109 | 171000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 110 | 20250109 | 170900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 111 | 20250109 | 170800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 112 | 20250109 | 170700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 113 | 20250109 | 170600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 114 | 20250109 | 170500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 115 | 20250109 | 170400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 116 | 20250109 | 170300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 117 | 20250109 | 170200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 118 | 20250109 | 170100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 119 | 20250109 | 170000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 120 | 20250109 | 165900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 121 | 20250109 | 165800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 122 | 20250109 | 165700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 85398 |
| 123 | 20250109 | 165600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 124 | 20250109 | 165500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 125 | 20250109 | 165400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 126 | 20250109 | 165300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 127 | 20250109 | 165200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 128 | 20250109 | 165100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 129 | 20250109 | 165000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 130 | 20250109 | 164900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 131 | 20250109 | 164800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 132 | 20250109 | 164700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 133 | 20250109 | 164600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 134 | 20250109 | 164500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 135 | 20250109 | 164400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 136 | 20250109 | 164300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 137 | 20250109 | 164200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 138 | 20250109 | 164100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 139 | 20250109 | 164000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 140 | 20250109 | 163900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 141 | 20250109 | 163800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 142 | 20250109 | 163700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 143 | 20250109 | 163600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 144 | 20250109 | 163500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 145 | 20250109 | 163400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 146 | 20250109 | 163300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 147 | 20250109 | 163200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 148 | 20250109 | 163100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 149 | 20250109 | 163000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 150 | 20250109 | 162900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 151 | 20250109 | 162800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 152 | 20250109 | 162700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 85398 |
| 153 | 20250109 | 162600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 154 | 20250109 | 162500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 155 | 20250109 | 162400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 156 | 20250109 | 162300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 157 | 20250109 | 162200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 158 | 20250109 | 162100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 159 | 20250109 | 162000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 160 | 20250109 | 161900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 161 | 20250109 | 161800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 162 | 20250109 | 161700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 163 | 20250109 | 161600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 164 | 20250109 | 161500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 165 | 20250109 | 161400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 166 | 20250109 | 161300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 167 | 20250109 | 161200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 168 | 20250109 | 161100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 169 | 20250109 | 161000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 170 | 20250109 | 160900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 171 | 20250109 | 160800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 172 | 20250109 | 160700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 173 | 20250109 | 160600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 174 | 20250109 | 160500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 175 | 20250109 | 160400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 176 | 20250109 | 160300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 177 | 20250109 | 160200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 178 | 20250109 | 160100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 179 | 20250109 | 160000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 180 | 20250109 | 155900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 181 | 20250109 | 155800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 182 | 20250109 | 155700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 85398 |
| 183 | 20250109 | 155600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 184 | 20250109 | 155500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 185 | 20250109 | 155400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 186 | 20250109 | 155300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 187 | 20250109 | 155200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 188 | 20250109 | 155100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 189 | 20250109 | 155000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 190 | 20250109 | 154900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 191 | 20250109 | 154800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 192 | 20250109 | 154700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 193 | 20250109 | 154600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 194 | 20250109 | 154500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 195 | 20250109 | 154400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 196 | 20250109 | 154300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 197 | 20250109 | 154200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 198 | 20250109 | 154100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 199 | 20250109 | 154000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 200 | 20250109 | 153900 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 201 | 20250109 | 153800 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 202 | 20250109 | 153700 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 203 | 20250109 | 153600 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 204 | 20250109 | 153500 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 205 | 20250109 | 153400 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 206 | 20250109 | 153300 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 207 | 20250109 | 153200 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 208 | 20250109 | 153100 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 0 |
| 209 | 20250109 | 153000 | 673398940900 | 161600 | 161600 | 161600 | 161600 | 85398 |
| 210 | 20250109 | 152900 | 659598624100 | 160800 | 160800 | 160800 | 160800 | 0 |
| 211 | 20250109 | 152800 | 659598624100 | 160800 | 160800 | 160800 | 160800 | 0 |
| 212 | 20250109 | 152700 | 659598624100 | 160800 | 160800 | 160800 | 160800 | 0 |
| 213 | 20250109 | 152600 | 659598624100 | 160800 | 160800 | 160800 | 160800 | 0 |
| 214 | 20250109 | 152500 | 659598624100 | 160800 | 160800 | 160800 | 160800 | 0 |
| 215 | 20250109 | 152400 | 659598624100 | 160800 | 160800 | 160800 | 160800 | 0 |
| 216 | 20250109 | 152300 | 659598624100 | 160800 | 160800 | 160800 | 160800 | 0 |
| 217 | 20250109 | 152200 | 659598624100 | 160800 | 160800 | 160800 | 160800 | 0 |
| 218 | 20250109 | 152100 | 659598624100 | 160800 | 160800 | 160800 | 160800 | 0 |
| 219 | 20250109 | 152000 | 659598624100 | 160800 | 160800 | 160800 | 160800 | 0 |
| 220 | 20250109 | 151900 | 659598624100 | 160800 | 160900 | 161000 | 160700 | 9157 |
| 221 | 20250109 | 151800 | 658125230000 | 161000 | 160500 | 161000 | 160500 | 5587 |
| 222 | 20250109 | 151700 | 657227222600 | 160600 | 160600 | 160800 | 160400 | 6912 |
| 223 | 20250109 | 151600 | 656117197600 | 160500 | 160600 | 160700 | 160400 | 5313 |
| 224 | 20250109 | 151500 | 655264309000 | 160600 | 160700 | 160800 | 160500 | 2238 |
| 225 | 20250109 | 151400 | 654904817000 | 160700 | 160600 | 160800 | 160600 | 1705 |
| 226 | 20250109 | 151300 | 654630855400 | 160600 | 160700 | 160800 | 160400 | 3077 |
| 227 | 20250109 | 151200 | 654136784000 | 160700 | 160600 | 160900 | 160500 | 2658 |
| 228 | 20250109 | 151100 | 653709651800 | 160500 | 160800 | 160800 | 160500 | 2749 |
| 229 | 20250109 | 151000 | 653268057000 | 160800 | 160900 | 161000 | 160700 | 2639 |
| 230 | 20250109 | 150900 | 652843758800 | 160900 | 161200 | 161300 | 160900 | 4740 |
| 231 | 20250109 | 150800 | 652080086800 | 161100 | 161000 | 161200 | 160900 | 5761 |
| 232 | 20250109 | 150700 | 651152461700 | 161100 | 160900 | 161200 | 160800 | 7987 |
| 233 | 20250109 | 150600 | 649866546100 | 160800 | 160500 | 160900 | 160500 | 4939 |
| 234 | 20250109 | 150500 | 649073003300 | 160700 | 160400 | 160700 | 160300 | 7004 |
| 235 | 20250109 | 150400 | 647948528900 | 160400 | 160300 | 160400 | 160200 | 2255 |
| 236 | 20250109 | 150300 | 647587075500 | 160400 | 159900 | 160400 | 159700 | 5577 |
| 237 | 20250109 | 150200 | 646693973600 | 159800 | 160000 | 160000 | 159800 | 1026 |
| 238 | 20250109 | 150100 | 646529939700 | 159900 | 159900 | 160000 | 159800 | 1912 |
| 239 | 20250109 | 150000 | 646224155700 | 160000 | 159800 | 160100 | 159700 | 5965 |
| 240 | 20250109 | 145900 | 645270107700 | 159800 | 159100 | 159900 | 159000 | 7459 |
| 241 | 20250109 | 145800 | 644081208600 | 159200 | 159100 | 159200 | 158900 | 5650 |
| 242 | 20250109 | 145700 | 643182562900 | 159100 | 159200 | 159200 | 158700 | 11449 |
| 243 | 20250109 | 145600 | 641362455800 | 159300 | 159100 | 159300 | 159000 | 7003 |
| 244 | 20250109 | 145500 | 640247648500 | 159000 | 159300 | 159400 | 159000 | 18745 |
| 245 | 20250109 | 145400 | 637265462200 | 159300 | 160400 | 160500 | 159200 | 13526 |
| 246 | 20250109 | 145300 | 635103892500 | 160400 | 160300 | 160500 | 160300 | 1211 |
| 247 | 20250109 | 145200 | 634909680900 | 160300 | 160500 | 160500 | 160200 | 3418 |
| 248 | 20250109 | 145100 | 634361629600 | 160500 | 160900 | 161000 | 160500 | 2281 |
| 249 | 20250109 | 145000 | 633995058500 | 160800 | 160700 | 160900 | 160500 | 2194 |
| 250 | 20250109 | 144900 | 633642533200 | 160700 | 160700 | 160800 | 160500 | 2250 |
| 251 | 20250109 | 144800 | 633281039400 | 160800 | 160300 | 160800 | 160300 | 4036 |
| 252 | 20250109 | 144700 | 632633183100 | 160300 | 160300 | 160400 | 160100 | 1852 |
| 253 | 20250109 | 144600 | 632336446100 | 160300 | 160300 | 160400 | 159900 | 8320 |
| 254 | 20250109 | 144500 | 631004426000 | 160300 | 160300 | 160500 | 160000 | 7888 |
| 255 | 20250109 | 144400 | 629741229500 | 160300 | 160200 | 160500 | 160100 | 2130 |
| 256 | 20250109 | 144300 | 629399847700 | 160300 | 160200 | 160500 | 160100 | 2618 |
| 257 | 20250109 | 144200 | 628980177600 | 160200 | 160700 | 160800 | 160100 | 2904 |
| 258 | 20250109 | 144100 | 628514674600 | 160800 | 160400 | 160900 | 160200 | 3198 |
| 259 | 20250109 | 144000 | 628000889300 | 160300 | 160200 | 160600 | 160200 | 1938 |
| 260 | 20250109 | 143900 | 627690065500 | 160400 | 160300 | 160400 | 160100 | 7005 |
| 261 | 20250109 | 143800 | 626568078800 | 160300 | 161100 | 161100 | 160200 | 3291 |
| 262 | 20250109 | 143700 | 626039432300 | 161100 | 160700 | 161200 | 160600 | 6413 |
| 263 | 20250109 | 143600 | 625008332700 | 160700 | 160000 | 160800 | 160000 | 4908 |
| 264 | 20250109 | 143500 | 624220561300 | 160000 | 160700 | 160700 | 160000 | 9708 |
| 265 | 20250109 | 143400 | 622664892200 | 160700 | 160700 | 160800 | 160500 | 4623 |
| 266 | 20250109 | 143300 | 621922375300 | 160700 | 161100 | 161300 | 160600 | 6530 |
| 267 | 20250109 | 143200 | 620872472400 | 161100 | 161600 | 161700 | 161000 | 4119 |
| 268 | 20250109 | 143100 | 620208407400 | 161500 | 161700 | 161800 | 161500 | 1910 |
| 269 | 20250109 | 143000 | 619899639800 | 161700 | 161700 | 161800 | 161600 | 1318 |
| 270 | 20250109 | 142900 | 619686529500 | 161700 | 161700 | 161800 | 161600 | 1143 |
| 271 | 20250109 | 142800 | 619501710300 | 161700 | 161800 | 161800 | 161600 | 879 |
| 272 | 20250109 | 142700 | 619359573400 | 161700 | 161800 | 161900 | 161600 | 1011 |
| 273 | 20250109 | 142600 | 619196040400 | 161900 | 161600 | 161900 | 161200 | 2491 |
| 274 | 20250109 | 142500 | 618793625800 | 161600 | 161400 | 161600 | 160900 | 4825 |
| 275 | 20250109 | 142400 | 618015931200 | 161400 | 161500 | 161600 | 161100 | 1620 |
| 276 | 20250109 | 142300 | 617754476900 | 161600 | 161600 | 161600 | 161500 | 764 |
| 277 | 20250109 | 142200 | 617631056500 | 161500 | 161600 | 161600 | 161400 | 1613 |
| 278 | 20250109 | 142100 | 617370560000 | 161500 | 161300 | 162000 | 161300 | 5163 |
| 279 | 20250109 | 142000 | 616535757500 | 161300 | 161300 | 161400 | 161100 | 1091 |
| 280 | 20250109 | 141900 | 616359835800 | 161200 | 161400 | 161500 | 161100 | 2189 |
| 281 | 20250109 | 141800 | 616006776700 | 161400 | 161500 | 161500 | 161100 | 837 |
| 282 | 20250109 | 141700 | 615871771400 | 161200 | 161100 | 161700 | 160900 | 4408 |
| 283 | 20250109 | 141600 | 615160716700 | 161000 | 161300 | 161300 | 160900 | 3016 |
| 284 | 20250109 | 141500 | 614674990400 | 161100 | 161100 | 161500 | 161100 | 2442 |
| 285 | 20250109 | 141400 | 614281171500 | 161200 | 161300 | 161500 | 161100 | 1724 |
| 286 | 20250109 | 141300 | 614003100800 | 161400 | 161500 | 161600 | 161200 | 2321 |
| 287 | 20250109 | 141200 | 613628371500 | 161400 | 161000 | 161800 | 161000 | 5034 |
| 288 | 20250109 | 141100 | 612815355200 | 161100 | 160800 | 161200 | 160700 | 3991 |
| 289 | 20250109 | 141000 | 612173084100 | 160700 | 160700 | 160900 | 160400 | 6085 |
| 290 | 20250109 | 140900 | 611195617500 | 160400 | 161400 | 161400 | 160400 | 24432 |
| 291 | 20250109 | 140800 | 607266761200 | 161300 | 161800 | 161800 | 161300 | 5923 |
| 292 | 20250109 | 140700 | 606310151300 | 161700 | 162200 | 162200 | 161500 | 3429 |
| 293 | 20250109 | 140600 | 605755475500 | 162200 | 162200 | 162500 | 162100 | 2105 |
| 294 | 20250109 | 140500 | 605413724100 | 162200 | 161600 | 162700 | 161400 | 6462 |
| 295 | 20250109 | 140400 | 604368004400 | 161600 | 162100 | 162400 | 161500 | 11669 |
| 296 | 20250109 | 140300 | 602478981900 | 162100 | 163300 | 163400 | 162100 | 10154 |
| 297 | 20250109 | 140200 | 600828168300 | 163300 | 163400 | 163400 | 163100 | 1411 |
| 298 | 20250109 | 140100 | 600597813200 | 163400 | 163000 | 163400 | 162900 | 1546 |
| 299 | 20250109 | 140000 | 600345727300 | 163000 | 163300 | 163300 | 162900 | 3296 |
| 300 | 20250109 | 135900 | 599808078500 | 163100 | 163500 | 163600 | 163100 | 2481 |
| 301 | 20250109 | 135800 | 599402753000 | 163400 | 163900 | 163900 | 163400 | 3792 |
| 302 | 20250109 | 135700 | 598781847900 | 163800 | 163400 | 163900 | 163400 | 9316 |
| 303 | 20250109 | 135600 | 597256954600 | 163400 | 163400 | 163500 | 163300 | 1843 |
| 304 | 20250109 | 135500 | 596955812200 | 163400 | 163300 | 163500 | 163300 | 3342 |
| 305 | 20250109 | 135400 | 596409759600 | 163300 | 163000 | 163400 | 162900 | 6368 |
| 306 | 20250109 | 135300 | 595370619600 | 162900 | 162700 | 163000 | 162700 | 1318 |
| 307 | 20250109 | 135200 | 595156035800 | 162700 | 162600 | 162800 | 162600 | 1052 |
| 308 | 20250109 | 135100 | 594984904700 | 162600 | 162700 | 162900 | 162600 | 1551 |
| 309 | 20250109 | 135000 | 594732584800 | 162600 | 162600 | 162800 | 162500 | 1033 |
| 310 | 20250109 | 134900 | 594564611500 | 162600 | 163000 | 163100 | 162500 | 1522 |
| 311 | 20250109 | 134800 | 594316785000 | 163100 | 163000 | 163100 | 162900 | 1147 |
| 312 | 20250109 | 134700 | 594129881400 | 163000 | 162800 | 163100 | 162600 | 3422 |
| 313 | 20250109 | 134600 | 593572424900 | 162800 | 163000 | 163100 | 162700 | 3220 |
| 314 | 20250109 | 134500 | 593048044700 | 163000 | 162900 | 163100 | 162800 | 1300 |
| 315 | 20250109 | 134400 | 592836191500 | 163000 | 163200 | 163300 | 162900 | 3347 |
| 316 | 20250109 | 134300 | 592289919800 | 163200 | 162900 | 163300 | 162800 | 3259 |
| 317 | 20250109 | 134200 | 591758369700 | 162900 | 162800 | 162900 | 162800 | 1812 |
| 318 | 20250109 | 134100 | 591463281000 | 162800 | 162900 | 163000 | 162800 | 2120 |
| 319 | 20250109 | 134000 | 591117833000 | 162800 | 162900 | 163000 | 162800 | 2454 |
| 320 | 20250109 | 133900 | 590718036500 | 162900 | 163100 | 163100 | 162800 | 1452 |
| 321 | 20250109 | 133800 | 590481452800 | 163000 | 163100 | 163100 | 162800 | 2442 |
| 322 | 20250109 | 133700 | 590083493100 | 162800 | 163000 | 163200 | 162800 | 2504 |
| 323 | 20250109 | 133600 | 589675482000 | 162900 | 163000 | 163100 | 162700 | 3697 |
| 324 | 20250109 | 133500 | 589073286200 | 163100 | 163200 | 163400 | 163000 | 3474 |
| 325 | 20250109 | 133400 | 588506172500 | 163400 | 163000 | 163400 | 162900 | 5145 |
| 326 | 20250109 | 133300 | 587666991500 | 163100 | 162400 | 163300 | 162300 | 9557 |
| 327 | 20250109 | 133200 | 586110081000 | 162400 | 162100 | 162400 | 162100 | 2404 |
| 328 | 20250109 | 133100 | 585719956200 | 162100 | 162000 | 162200 | 161900 | 1763 |
| 329 | 20250109 | 133000 | 585434269100 | 162000 | 161900 | 162000 | 161900 | 909 |
| 330 | 20250109 | 132900 | 585287086100 | 161900 | 162100 | 162200 | 161900 | 1497 |
| 331 | 20250109 | 132800 | 585044563900 | 162100 | 162000 | 162100 | 161800 | 1584 |
| 332 | 20250109 | 132700 | 584788029500 | 162000 | 162100 | 162200 | 161900 | 1084 |
| 333 | 20250109 | 132600 | 584612388300 | 162200 | 162000 | 162800 | 162000 | 5964 |
| 334 | 20250109 | 132500 | 583643602600 | 161900 | 161900 | 162300 | 161700 | 4408 |
| 335 | 20250109 | 132400 | 582930417000 | 161800 | 162100 | 162100 | 161800 | 2211 |
| 336 | 20250109 | 132300 | 582572407700 | 162100 | 162500 | 162600 | 162100 | 3265 |
| 337 | 20250109 | 132200 | 582042193600 | 162600 | 162700 | 162800 | 162500 | 2457 |
| 338 | 20250109 | 132100 | 581642621800 | 162700 | 162300 | 162700 | 162100 | 2859 |
| 339 | 20250109 | 132000 | 581178102600 | 162200 | 162000 | 162200 | 161900 | 1799 |
| 340 | 20250109 | 131900 | 580886638800 | 162000 | 162000 | 162300 | 162000 | 1568 |
| 341 | 20250109 | 131800 | 580632463300 | 162200 | 162300 | 162400 | 162000 | 3135 |
| 342 | 20250109 | 131700 | 580123973900 | 162300 | 162000 | 162500 | 161900 | 5310 |
| 343 | 20250109 | 131600 | 579262749400 | 162000 | 161500 | 162000 | 161400 | 3568 |
| 344 | 20250109 | 131500 | 578686138000 | 161600 | 161400 | 162100 | 161100 | 5773 |
| 345 | 20250109 | 131400 | 577754242400 | 161400 | 161800 | 162200 | 161000 | 22799 |
| 346 | 20250109 | 131300 | 574071828700 | 161700 | 162200 | 162200 | 161700 | 12213 |
| 347 | 20250109 | 131200 | 572093772800 | 162200 | 162500 | 162500 | 162200 | 4154 |
| 348 | 20250109 | 131100 | 571419354100 | 162500 | 162600 | 162600 | 162400 | 2706 |
| 349 | 20250109 | 131000 | 570979584100 | 162500 | 162600 | 162800 | 162500 | 2858 |
| 350 | 20250109 | 130900 | 570514876500 | 162600 | 162900 | 163000 | 162600 | 3490 |
| 351 | 20250109 | 130800 | 569946862200 | 163000 | 163100 | 163100 | 162900 | 1485 |
| 352 | 20250109 | 130700 | 569704827200 | 163100 | 163200 | 163300 | 162900 | 3064 |
| 353 | 20250109 | 130600 | 569205172300 | 163200 | 163100 | 163300 | 163000 | 3153 |
| 354 | 20250109 | 130500 | 568690691300 | 163000 | 163700 | 163700 | 162800 | 7342 |
| 355 | 20250109 | 130400 | 567492934600 | 163600 | 163700 | 164000 | 163600 | 3140 |
| 356 | 20250109 | 130300 | 566978767400 | 163600 | 163800 | 163900 | 163600 | 2130 |
| 357 | 20250109 | 130200 | 566630014500 | 163800 | 164000 | 164100 | 163800 | 2876 |
| 358 | 20250109 | 130100 | 566158528600 | 164000 | 164000 | 164100 | 163900 | 2086 |
| 359 | 20250109 | 130000 | 565816487300 | 164000 | 164300 | 164400 | 164000 | 3187 |
| 360 | 20250109 | 125900 | 565293245000 | 164300 | 163800 | 164400 | 163800 | 5289 |
| 361 | 20250109 | 125800 | 564425921100 | 163800 | 163500 | 164000 | 163400 | 2082 |
| 362 | 20250109 | 125700 | 564084988300 | 163400 | 163500 | 163800 | 163100 | 2835 |
| 363 | 20250109 | 125600 | 563621678200 | 163400 | 163700 | 164200 | 163400 | 6179 |
| 364 | 20250109 | 125500 | 562609802200 | 163700 | 164600 | 164700 | 163400 | 6786 |
| 365 | 20250109 | 125400 | 561496764600 | 164600 | 164400 | 164800 | 164100 | 13970 |
| 366 | 20250109 | 125300 | 559198004900 | 164300 | 162700 | 164400 | 162700 | 12949 |
| 367 | 20250109 | 125200 | 557076594000 | 162800 | 162700 | 162900 | 162500 | 2089 |
| 368 | 20250109 | 125100 | 556736704200 | 162700 | 162800 | 163000 | 162500 | 1891 |
| 369 | 20250109 | 125000 | 556428997700 | 162800 | 163100 | 163100 | 162700 | 1711 |
| 370 | 20250109 | 124900 | 556150288800 | 163100 | 163200 | 163300 | 163000 | 1221 |
| 371 | 20250109 | 124800 | 555951100500 | 163100 | 163300 | 163600 | 163000 | 3923 |
| 372 | 20250109 | 124700 | 555310573100 | 163600 | 163800 | 164000 | 163200 | 7934 |
| 373 | 20250109 | 124600 | 554011062900 | 163700 | 163200 | 163800 | 162900 | 10153 |
| 374 | 20250109 | 124500 | 552350531600 | 163200 | 162700 | 163300 | 162600 | 5421 |
| 375 | 20250109 | 124400 | 551467151800 | 162700 | 162500 | 162700 | 162400 | 1425 |
| 376 | 20250109 | 124300 | 551235456300 | 162400 | 162500 | 162600 | 162300 | 1186 |
| 377 | 20250109 | 124200 | 551042741700 | 162500 | 162100 | 162600 | 162000 | 2640 |
| 378 | 20250109 | 124100 | 550613995400 | 162100 | 162000 | 162200 | 161900 | 2964 |
| 379 | 20250109 | 124000 | 550133735300 | 161900 | 161900 | 162100 | 161900 | 991 |
| 380 | 20250109 | 123900 | 549973249300 | 162000 | 162100 | 162100 | 161900 | 2247 |
| 381 | 20250109 | 123800 | 549609254300 | 162100 | 162000 | 162200 | 161900 | 1944 |
| 382 | 20250109 | 123700 | 549294274900 | 162000 | 161900 | 162100 | 161900 | 1585 |
| 383 | 20250109 | 123600 | 549037494000 | 161900 | 162100 | 162100 | 161800 | 5654 |
| 384 | 20250109 | 123500 | 548121986400 | 162100 | 162100 | 162400 | 162100 | 4817 |
| 385 | 20250109 | 123400 | 547340813000 | 162200 | 162100 | 162300 | 162100 | 1895 |
| 386 | 20250109 | 123300 | 547033441700 | 162100 | 162400 | 162400 | 162000 | 5708 |
| 387 | 20250109 | 123200 | 546107926900 | 162300 | 162400 | 162600 | 162300 | 1507 |
| 388 | 20250109 | 123100 | 545863160500 | 162500 | 162900 | 162900 | 162300 | 2601 |
| 389 | 20250109 | 123000 | 545440283400 | 162800 | 163000 | 163100 | 162800 | 2093 |
| 390 | 20250109 | 122900 | 545099332100 | 162900 | 163000 | 163100 | 162800 | 2262 |
| 391 | 20250109 | 122800 | 544730749600 | 162900 | 163000 | 163200 | 162800 | 2167 |
| 392 | 20250109 | 122700 | 544377628300 | 163000 | 163000 | 163200 | 162900 | 2115 |
| 393 | 20250109 | 122600 | 544032792700 | 163100 | 163600 | 163600 | 163000 | 2902 |
| 394 | 20250109 | 122500 | 543558846900 | 163600 | 163900 | 164100 | 163500 | 5121 |
| 395 | 20250109 | 122400 | 542720405200 | 163900 | 163600 | 164100 | 163500 | 6721 |
| 396 | 20250109 | 122300 | 541619246600 | 163600 | 163200 | 163600 | 163200 | 4740 |
| 397 | 20250109 | 122200 | 540844534200 | 163200 | 163000 | 163400 | 162900 | 2723 |
| 398 | 20250109 | 122100 | 540399964500 | 163000 | 162700 | 163500 | 162700 | 9014 |
| 399 | 20250109 | 122000 | 538929701700 | 162700 | 162700 | 162800 | 162700 | 1955 |
| 400 | 20250109 | 121900 | 538611562000 | 162700 | 162700 | 163100 | 162500 | 3957 |
| 401 | 20250109 | 121800 | 537967520400 | 162700 | 162000 | 163000 | 161900 | 6543 |
| 402 | 20250109 | 121700 | 536903695300 | 161900 | 161900 | 162000 | 161800 | 1586 |
| 403 | 20250109 | 121600 | 536646951100 | 161900 | 161800 | 162200 | 161800 | 2650 |
| 404 | 20250109 | 121500 | 536217887300 | 161800 | 161900 | 162000 | 161700 | 2158 |
| 405 | 20250109 | 121400 | 535868671700 | 161900 | 162100 | 162300 | 161900 | 2310 |
| 406 | 20250109 | 121300 | 535494268100 | 162100 | 162000 | 162100 | 161800 | 2613 |
| 407 | 20250109 | 121200 | 535071264600 | 162000 | 162000 | 162100 | 161900 | 2077 |
| 408 | 20250109 | 121100 | 534734747000 | 162000 | 161800 | 162200 | 161800 | 1829 |
| 409 | 20250109 | 121000 | 534438407500 | 161800 | 162200 | 162300 | 161800 | 5346 |
| 410 | 20250109 | 120900 | 533572478800 | 162200 | 162600 | 162600 | 162100 | 2533 |
| 411 | 20250109 | 120800 | 533161470000 | 162600 | 162400 | 162700 | 162300 | 2023 |
| 412 | 20250109 | 120700 | 532832781600 | 162400 | 162700 | 162800 | 162300 | 1536 |
| 413 | 20250109 | 120600 | 532583166500 | 162700 | 162300 | 162800 | 162200 | 2986 |
| 414 | 20250109 | 120500 | 532097568300 | 162200 | 162400 | 162400 | 162000 | 1636 |
| 415 | 20250109 | 120400 | 531832296800 | 162400 | 162500 | 162600 | 162100 | 4262 |
| 416 | 20250109 | 120300 | 531140236700 | 162400 | 162000 | 162500 | 161800 | 4787 |
| 417 | 20250109 | 120200 | 530364971700 | 162000 | 162300 | 162500 | 161800 | 8888 |
| 418 | 20250109 | 120100 | 528924532200 | 162300 | 162600 | 162800 | 162300 | 3820 |
| 419 | 20250109 | 120000 | 528303688700 | 162700 | 162600 | 162900 | 162400 | 4312 |
| 420 | 20250109 | 115900 | 527602503200 | 162600 | 164200 | 164500 | 162000 | 15250 |
| 421 | 20250109 | 115800 | 525112027200 | 164300 | 164500 | 164600 | 164100 | 4958 |
| 422 | 20250109 | 115700 | 524297562300 | 164500 | 164200 | 164600 | 164100 | 7782 |
| 423 | 20250109 | 115600 | 523018039100 | 164100 | 164000 | 164300 | 163700 | 7642 |
| 424 | 20250109 | 115500 | 521764573600 | 164000 | 163700 | 164000 | 163500 | 4800 |
| 425 | 20250109 | 115400 | 520978540800 | 163700 | 163600 | 164200 | 163500 | 10497 |
| 426 | 20250109 | 115300 | 519258565200 | 163600 | 163600 | 163900 | 163400 | 8269 |
| 427 | 20250109 | 115200 | 517905397500 | 163600 | 163200 | 163700 | 163000 | 5359 |
| 428 | 20250109 | 115100 | 517029814200 | 163000 | 163000 | 163500 | 163000 | 7095 |
| 429 | 20250109 | 115000 | 515871338800 | 163000 | 163200 | 163300 | 162900 | 6029 |
| 430 | 20250109 | 114900 | 514887762200 | 163200 | 163100 | 163300 | 163000 | 6557 |
| 431 | 20250109 | 114800 | 513817717100 | 163000 | 162400 | 163100 | 162300 | 10647 |
| 432 | 20250109 | 114700 | 512085592400 | 162300 | 162400 | 162500 | 162300 | 1922 |
| 433 | 20250109 | 114600 | 511773462500 | 162300 | 162600 | 162700 | 162000 | 5453 |
| 434 | 20250109 | 114500 | 510887967300 | 162700 | 162200 | 162700 | 162000 | 6582 |
| 435 | 20250109 | 114400 | 509818777100 | 162300 | 161500 | 162500 | 161500 | 6137 |
| 436 | 20250109 | 114300 | 508823303700 | 161600 | 161800 | 162000 | 161400 | 3718 |
| 437 | 20250109 | 114200 | 508222073000 | 161800 | 161600 | 161900 | 161500 | 2784 |
| 438 | 20250109 | 114100 | 507771777800 | 161600 | 161900 | 162300 | 161500 | 3890 |
| 439 | 20250109 | 114000 | 507142151900 | 161900 | 161300 | 162000 | 161200 | 2882 |
| 440 | 20250109 | 113900 | 506676154800 | 161300 | 161700 | 161700 | 161200 | 2887 |
| 441 | 20250109 | 113800 | 506209884400 | 161700 | 161100 | 161700 | 160900 | 5091 |
| 442 | 20250109 | 113700 | 505389491000 | 161000 | 161900 | 161900 | 161000 | 4287 |
| 443 | 20250109 | 113600 | 504698140000 | 161900 | 161300 | 162000 | 160900 | 5103 |
| 444 | 20250109 | 113500 | 503873301000 | 161300 | 161300 | 161500 | 160900 | 17403 |
| 445 | 20250109 | 113400 | 501069113000 | 161300 | 162200 | 162200 | 161300 | 11453 |
| 446 | 20250109 | 113300 | 499217300600 | 162200 | 162000 | 162400 | 161900 | 3042 |
| 447 | 20250109 | 113200 | 498723831400 | 161900 | 162000 | 162400 | 161800 | 4750 |
| 448 | 20250109 | 113100 | 497953948100 | 161800 | 162500 | 162500 | 161700 | 9790 |
| 449 | 20250109 | 113000 | 496368508800 | 162500 | 162500 | 162700 | 162200 | 5487 |
| 450 | 20250109 | 112900 | 495477385600 | 162600 | 163000 | 163300 | 162500 | 10031 |
| 451 | 20250109 | 112800 | 493844011400 | 162900 | 163100 | 163300 | 162700 | 15399 |
| 452 | 20250109 | 112700 | 491333171000 | 163200 | 161800 | 163200 | 161400 | 20265 |
| 453 | 20250109 | 112600 | 488041587000 | 161800 | 161900 | 162100 | 161500 | 5947 |
| 454 | 20250109 | 112500 | 487078835300 | 161800 | 161900 | 162300 | 161300 | 12658 |
| 455 | 20250109 | 112400 | 485029786800 | 161600 | 162200 | 162300 | 161200 | 23353 |
| 456 | 20250109 | 112300 | 481255751300 | 162200 | 162900 | 163400 | 162000 | 38375 |
| 457 | 20250109 | 112200 | 475013362000 | 163000 | 164500 | 164600 | 162600 | 44483 |
| 458 | 20250109 | 112100 | 467744988900 | 164500 | 165200 | 166000 | 164500 | 30988 |
| 459 | 20250109 | 112000 | 462620217400 | 165100 | 166600 | 166600 | 164500 | 45848 |
| 460 | 20250109 | 111900 | 455026848700 | 166600 | 163400 | 166600 | 163300 | 58623 |
| 461 | 20250109 | 111800 | 445352063000 | 163300 | 163100 | 163500 | 162700 | 13705 |
| 462 | 20250109 | 111700 | 443116491100 | 163100 | 162300 | 163400 | 162300 | 15937 |
| 463 | 20250109 | 111600 | 440518824600 | 162300 | 162800 | 163100 | 162200 | 18843 |
| 464 | 20250109 | 111500 | 437449895200 | 162700 | 162400 | 163200 | 161600 | 32668 |
| 465 | 20250109 | 111400 | 432139300800 | 162400 | 161600 | 162500 | 161500 | 10465 |
| 466 | 20250109 | 111300 | 430442199200 | 161600 | 162100 | 162400 | 161400 | 17094 |
| 467 | 20250109 | 111200 | 427672411700 | 162100 | 161300 | 162300 | 161200 | 13438 |
| 468 | 20250109 | 111100 | 425497988500 | 161300 | 162700 | 162700 | 161200 | 27416 |
| 469 | 20250109 | 111000 | 421060154400 | 162700 | 161500 | 162900 | 161500 | 28446 |
| 470 | 20250109 | 110900 | 416438088900 | 161500 | 161500 | 162200 | 161300 | 16470 |
| 471 | 20250109 | 110800 | 413775057100 | 161500 | 162400 | 162400 | 161200 | 32410 |
| 472 | 20250109 | 110700 | 408531315500 | 162400 | 160300 | 162400 | 160300 | 31735 |
| 473 | 20250109 | 110600 | 403409156800 | 160400 | 161000 | 161300 | 159800 | 45666 |
| 474 | 20250109 | 110500 | 396080403200 | 161000 | 158600 | 161000 | 158600 | 71435 |
| 475 | 20250109 | 110400 | 384670128700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 476 | 20250109 | 110300 | 384670128700 | 158300 | 158100 | 158300 | 158000 | 14890 |
| 477 | 20250109 | 110200 | 382314000900 | 158100 | 157500 | 158200 | 157300 | 33657 |
| 478 | 20250109 | 110100 | 376998758700 | 157400 | 157600 | 157600 | 157000 | 10072 |
| 479 | 20250109 | 110000 | 375413936000 | 157600 | 157600 | 157700 | 157200 | 8004 |
| 480 | 20250109 | 105900 | 374153142300 | 157600 | 157700 | 157700 | 157200 | 10279 |
| 481 | 20250109 | 105800 | 372533821100 | 157700 | 157200 | 157700 | 157100 | 10507 |
| 482 | 20250109 | 105700 | 370879943600 | 157100 | 157500 | 157600 | 157000 | 10954 |
| 483 | 20250109 | 105600 | 369156964600 | 157500 | 157300 | 157800 | 157200 | 25373 |
| 484 | 20250109 | 105500 | 365161551600 | 157400 | 155400 | 157500 | 155300 | 51650 |
| 485 | 20250109 | 105400 | 357082066500 | 155300 | 155300 | 155400 | 154900 | 6972 |
| 486 | 20250109 | 105300 | 355999334100 | 155300 | 155000 | 155300 | 154900 | 6057 |
| 487 | 20250109 | 105200 | 355059529400 | 155100 | 155200 | 155200 | 154500 | 5498 |
| 488 | 20250109 | 105100 | 354207945400 | 155200 | 154700 | 155200 | 154600 | 3598 |
| 489 | 20250109 | 105000 | 353650707500 | 154700 | 154600 | 154800 | 154500 | 1638 |
| 490 | 20250109 | 104900 | 353397386900 | 154600 | 154600 | 154900 | 154300 | 3136 |
| 491 | 20250109 | 104800 | 352912490800 | 154600 | 155200 | 155200 | 154400 | 3189 |
| 492 | 20250109 | 104700 | 352419133000 | 155200 | 154800 | 155400 | 154500 | 8191 |
| 493 | 20250109 | 104600 | 351148935300 | 154800 | 154000 | 154900 | 153800 | 4041 |
| 494 | 20250109 | 104500 | 350524737500 | 153900 | 154300 | 154400 | 153800 | 3485 |
| 495 | 20250109 | 104400 | 349988070500 | 154300 | 154000 | 154400 | 154000 | 3057 |
| 496 | 20250109 | 104300 | 349516637000 | 153900 | 154700 | 154800 | 153800 | 8500 |
| 497 | 20250109 | 104200 | 348206364100 | 154800 | 154800 | 154900 | 154500 | 5930 |
| 498 | 20250109 | 104100 | 347288800300 | 154800 | 155200 | 155600 | 154800 | 11964 |
| 499 | 20250109 | 104000 | 345430180500 | 155300 | 154200 | 155300 | 154200 | 20267 |
| 500 | 20250109 | 103900 | 342289160900 | 154300 | 154400 | 154500 | 154200 | 2014 |
| 501 | 20250109 | 103800 | 341978327600 | 154400 | 154500 | 154800 | 154200 | 5902 |
| 502 | 20250109 | 103700 | 341066205400 | 154400 | 154300 | 154600 | 154200 | 7440 |
| 503 | 20250109 | 103600 | 339917103500 | 154300 | 154400 | 154400 | 153900 | 6507 |
| 504 | 20250109 | 103500 | 338913715300 | 154300 | 153900 | 154400 | 153600 | 6438 |
| 505 | 20250109 | 103400 | 337921785600 | 153900 | 154000 | 154100 | 153600 | 7426 |
| 506 | 20250109 | 103300 | 336779089100 | 154000 | 154200 | 154400 | 153900 | 10227 |
| 507 | 20250109 | 103200 | 335202731800 | 154400 | 153500 | 154500 | 153500 | 14974 |
| 508 | 20250109 | 103100 | 332896161700 | 153500 | 152700 | 153700 | 152700 | 14747 |
| 509 | 20250109 | 103000 | 330636329000 | 152600 | 152100 | 152900 | 152100 | 6234 |
| 510 | 20250109 | 102900 | 329684988200 | 152100 | 152600 | 152700 | 151900 | 7455 |
| 511 | 20250109 | 102800 | 328549320200 | 152600 | 152400 | 152700 | 152300 | 7816 |
| 512 | 20250109 | 102700 | 327357251500 | 152400 | 152100 | 152400 | 152000 | 6456 |
| 513 | 20250109 | 102600 | 326374499500 | 152100 | 151700 | 152100 | 151500 | 7044 |
| 514 | 20250109 | 102500 | 325305085100 | 151700 | 151400 | 151700 | 151100 | 5737 |
| 515 | 20250109 | 102400 | 324436677700 | 151400 | 150900 | 151500 | 150900 | 5874 |
| 516 | 20250109 | 102300 | 323548496700 | 150900 | 150800 | 151000 | 150600 | 3634 |
| 517 | 20250109 | 102200 | 323000328200 | 150700 | 150500 | 150900 | 150500 | 5096 |
| 518 | 20250109 | 102100 | 322232497400 | 150500 | 150000 | 150600 | 149700 | 12249 |
| 519 | 20250109 | 102000 | 320392522700 | 149900 | 150300 | 150400 | 149500 | 22417 |
| 520 | 20250109 | 101900 | 317030582500 | 150300 | 151300 | 151300 | 150300 | 14894 |
| 521 | 20250109 | 101800 | 314786603200 | 151200 | 151800 | 151900 | 151200 | 2888 |
| 522 | 20250109 | 101700 | 314348937200 | 151800 | 151600 | 152200 | 151400 | 9473 |
| 523 | 20250109 | 101600 | 312910561900 | 151600 | 151000 | 151700 | 151000 | 4607 |
| 524 | 20250109 | 101500 | 312213526500 | 151000 | 151700 | 151700 | 150800 | 15486 |
| 525 | 20250109 | 101400 | 309872917600 | 151700 | 151400 | 151800 | 151300 | 4378 |
| 526 | 20250109 | 101300 | 309209201000 | 151300 | 152000 | 152000 | 151300 | 8457 |
| 527 | 20250109 | 101200 | 307927254900 | 152000 | 151500 | 152000 | 151400 | 4144 |
| 528 | 20250109 | 101100 | 307298827800 | 151500 | 151200 | 151700 | 151000 | 8719 |
| 529 | 20250109 | 101000 | 305979017100 | 151300 | 151200 | 151500 | 151100 | 7651 |
| 530 | 20250109 | 100900 | 304821913700 | 151200 | 151600 | 151900 | 151100 | 15023 |
| 531 | 20250109 | 100800 | 302547134000 | 151600 | 152000 | 152000 | 151600 | 6083 |
| 532 | 20250109 | 100700 | 301623610200 | 152100 | 152200 | 152400 | 151600 | 10633 |
| 533 | 20250109 | 100600 | 300008519800 | 152000 | 152800 | 152800 | 151700 | 22707 |
| 534 | 20250109 | 100500 | 296553525500 | 152800 | 152700 | 153200 | 152600 | 9574 |
| 535 | 20250109 | 100400 | 295089221900 | 152700 | 153100 | 153200 | 152700 | 11102 |
| 536 | 20250109 | 100300 | 293391481000 | 153100 | 153600 | 154000 | 153100 | 14275 |
| 537 | 20250109 | 100200 | 291202187900 | 153600 | 153600 | 154000 | 153400 | 5548 |
| 538 | 20250109 | 100100 | 290350005800 | 153600 | 154100 | 154200 | 153400 | 8159 |
| 539 | 20250109 | 100000 | 289096119200 | 154100 | 154400 | 154600 | 154000 | 3448 |
| 540 | 20250109 | 095900 | 288564285200 | 154300 | 154000 | 154600 | 153800 | 4214 |
| 541 | 20250109 | 095800 | 287914267200 | 154000 | 154400 | 155000 | 153800 | 11955 |
| 542 | 20250109 | 095700 | 286070809000 | 154400 | 154600 | 154700 | 154100 | 14911 |
| 543 | 20250109 | 095600 | 283768590500 | 154600 | 155000 | 155000 | 154500 | 11290 |
| 544 | 20250109 | 095500 | 282021368500 | 155000 | 155000 | 155900 | 154800 | 6521 |
| 545 | 20250109 | 095400 | 281008739200 | 154900 | 155900 | 156400 | 154700 | 17031 |
| 546 | 20250109 | 095300 | 278362240900 | 155900 | 155800 | 155900 | 155400 | 6543 |
| 547 | 20250109 | 095200 | 277344549200 | 155700 | 155600 | 156100 | 155600 | 10455 |
| 548 | 20250109 | 095100 | 275715219900 | 155700 | 155400 | 155900 | 155000 | 8332 |
| 549 | 20250109 | 095000 | 274419409800 | 155400 | 155300 | 155400 | 154600 | 8002 |
| 550 | 20250109 | 094900 | 273179295100 | 155200 | 154600 | 156000 | 154500 | 17486 |
| 551 | 20250109 | 094800 | 270459137600 | 154500 | 155000 | 155700 | 154200 | 18948 |
| 552 | 20250109 | 094700 | 267526540800 | 154800 | 157300 | 157900 | 154700 | 41592 |
| 553 | 20250109 | 094600 | 261022372300 | 157300 | 154800 | 157900 | 154300 | 88315 |
| 554 | 20250109 | 094500 | 247225521900 | 154800 | 154500 | 154900 | 154100 | 7914 |
| 555 | 20250109 | 094400 | 246002202000 | 154400 | 153800 | 154700 | 153800 | 12841 |
| 556 | 20250109 | 094300 | 244020431200 | 153800 | 153000 | 154200 | 152900 | 5374 |
| 557 | 20250109 | 094200 | 243194487400 | 153400 | 153600 | 153900 | 152700 | 18560 |
| 558 | 20250109 | 094100 | 240351532200 | 153900 | 154100 | 154400 | 153200 | 13624 |
| 559 | 20250109 | 094000 | 238259401700 | 154400 | 155400 | 155400 | 154000 | 13516 |
| 560 | 20250109 | 093900 | 236166546900 | 155400 | 154200 | 155400 | 154000 | 22487 |
| 561 | 20250109 | 093800 | 232682968000 | 154200 | 154100 | 154600 | 153800 | 16175 |
| 562 | 20250109 | 093700 | 230190500500 | 154100 | 154600 | 155000 | 154100 | 13606 |
| 563 | 20250109 | 093600 | 228088531900 | 154600 | 154500 | 155300 | 154400 | 42611 |
| 564 | 20250109 | 093500 | 221484630700 | 154400 | 153900 | 154900 | 153900 | 24356 |
| 565 | 20250109 | 093400 | 217719181500 | 153900 | 154100 | 154300 | 153700 | 7928 |
| 566 | 20250109 | 093300 | 216497829300 | 154000 | 154100 | 154600 | 154000 | 14477 |
| 567 | 20250109 | 093200 | 214262771600 | 154200 | 153400 | 154600 | 153200 | 23136 |
| 568 | 20250109 | 093100 | 210695999300 | 153400 | 153800 | 153900 | 152700 | 13453 |
| 569 | 20250109 | 093000 | 208634362200 | 153900 | 153300 | 154000 | 152500 | 18328 |
| 570 | 20250109 | 092900 | 205826739800 | 153300 | 154700 | 154900 | 152600 | 26583 |
| 571 | 20250109 | 092800 | 201736497100 | 154800 | 153600 | 154800 | 153200 | 25939 |
| 572 | 20250109 | 092700 | 197736810300 | 153600 | 153100 | 154100 | 152900 | 25122 |
| 573 | 20250109 | 092600 | 193882230100 | 153200 | 153700 | 153700 | 152500 | 9990 |
| 574 | 20250109 | 092500 | 192350909400 | 153700 | 153400 | 153800 | 152500 | 20602 |
| 575 | 20250109 | 092400 | 189194116200 | 153400 | 151700 | 153800 | 151500 | 20869 |
| 576 | 20250109 | 092300 | 186000252600 | 151600 | 152100 | 152800 | 151400 | 12685 |
| 577 | 20250109 | 092200 | 184074631600 | 152100 | 153100 | 153200 | 151400 | 14888 |
| 578 | 20250109 | 092100 | 181811238400 | 153100 | 152600 | 153600 | 152400 | 16237 |
| 579 | 20250109 | 092000 | 179323570300 | 152500 | 150900 | 152900 | 150900 | 19225 |
| 580 | 20250109 | 091900 | 176401906200 | 151000 | 152800 | 153100 | 150900 | 31192 |
| 581 | 20250109 | 091800 | 171676073600 | 152500 | 153600 | 154200 | 152500 | 23461 |
| 582 | 20250109 | 091700 | 168071239200 | 153500 | 153300 | 154000 | 153000 | 20163 |
| 583 | 20250109 | 091600 | 164975066300 | 153300 | 152100 | 153800 | 152000 | 20210 |
| 584 | 20250109 | 091500 | 161880343400 | 152100 | 152900 | 153100 | 151100 | 34683 |
| 585 | 20250109 | 091400 | 156612303100 | 153000 | 154700 | 154900 | 152500 | 37676 |
| 586 | 20250109 | 091300 | 150823569000 | 154800 | 153900 | 155100 | 153500 | 27029 |
| 587 | 20250109 | 091200 | 146655887200 | 154400 | 154600 | 155700 | 153500 | 44965 |
| 588 | 20250109 | 091100 | 139695305900 | 154200 | 154500 | 156200 | 153200 | 58509 |
| 589 | 20250109 | 091000 | 130616168000 | 154500 | 154100 | 154900 | 152400 | 49698 |
| 590 | 20250109 | 090900 | 122987004600 | 154100 | 155500 | 155800 | 153900 | 40291 |
| 591 | 20250109 | 090800 | 116749577800 | 155500 | 153900 | 155600 | 153300 | 59864 |
| 592 | 20250109 | 090700 | 107521166600 | 154000 | 153100 | 156200 | 152900 | 115045 |
| 593 | 20250109 | 090600 | 89744209600 | 153100 | 151500 | 153300 | 151300 | 52889 |
| 594 | 20250109 | 090500 | 81671305400 | 151500 | 152600 | 154000 | 150800 | 81733 |
| 595 | 20250109 | 090400 | 69215809500 | 152500 | 146300 | 152700 | 146200 | 117144 |
| 596 | 20250109 | 090300 | 51633667900 | 146300 | 146100 | 146500 | 145000 | 29692 |
| 597 | 20250109 | 090200 | 47310074000 | 146000 | 145300 | 146400 | 144900 | 42504 |
| 598 | 20250109 | 090100 | 41123887600 | 145200 | 148900 | 149000 | 144700 | 68412 |
| 599 | 20250109 | 090000 | 31113989100 | 149000 | 144000 | 151900 | 143400 | 210835 |